16,260$
3,11%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 15,80 | 16,30 | 15,80 | 16,23 | 2,92% | 239.809,00 |
| 21.08.2025 | 15,70 | 15,89 | 15,66 | 15,77 | 0,41% | 168.921,00 |
| 20.08.2025 | 15,88 | 16,02 | 15,70 | 15,71 | 0,61% | 285.206,00 |
| 19.08.2025 | 15,50 | 15,74 | 15,50 | 15,61 | 1,33% | 259.182,00 |
| 18.08.2025 | 15,48 | 15,65 | 15,40 | 15,41 | -0,48% | 178.295,00 |
| 15.08.2025 | 15,61 | 15,61 | 15,41 | 15,48 | -0,32% | 150.677,00 |
| 14.08.2025 | 15,50 | 15,55 | 15,31 | 15,53 | -0,77% | 184.060,00 |
| 13.08.2025 | 15,16 | 15,72 | 15,16 | 15,65 | 3,92% | 165.754,00 |
| 12.08.2025 | 14,92 | 15,13 | 14,92 | 15,06 | 0,80% | 194.393,00 |
| 11.08.2025 | 15,18 | 15,27 | 14,89 | 14,94 | -1,09% | 111.435,00 |
| 08.08.2025 | 15,24 | 15,24 | 15,03 | 15,11 | -0,72% | 162.436,00 |
| 07.08.2025 | 15,60 | 15,60 | 14,97 | 15,22 | -2,06% | 186.543,00 |
| 06.08.2025 | 15,76 | 15,76 | 15,44 | 15,54 | -1,15% | 584.617,00 |
| 05.08.2025 | 14,91 | 15,73 | 14,90 | 15,72 | 4,70% | 417.744,00 |
| 04.08.2025 | 14,81 | 15,13 | 14,76 | 15,01 | 2,21% | 104.939,00 |
| 01.08.2025 | 14,66 | 14,74 | 14,38 | 14,69 | -1,01% | 293.511,00 |
| 31.07.2025 | 14,92 | 15,03 | 14,69 | 14,84 | -1,23% | 254.318,00 |
| 30.07.2025 | 15,30 | 15,51 | 14,98 | 15,02 | -2,34% | 461.555,00 |
| 29.07.2025 | 14,43 | 15,43 | 14,43 | 15,38 | 7,40% | 572.866,00 |
| 28.07.2025 | 14,51 | 14,68 | 14,30 | 14,32 | -1,51% | 291.803,00 |
| 25.07.2025 | 14,43 | 14,57 | 14,36 | 14,54 | 1,32% | 206.058,00 |
| 24.07.2025 | 14,52 | 14,60 | 14,29 | 14,35 | -2,28% | 231.243,00 |
| 23.07.2025 | 14,60 | 14,83 | 14,50 | 14,69 | 1,59% | 218.211,00 |
| 22.07.2025 | 14,47 | 14,64 | 14,44 | 14,46 | 0,07% | 212.656,00 |
| 21.07.2025 | 14,54 | 14,58 | 14,36 | 14,45 | 0,07% | 171.550,00 |
| 18.07.2025 | 14,37 | 14,56 | 14,28 | 14,44 | 0,24% | 302.937,00 |
| 17.07.2025 | 14,61 | 14,70 | 14,40 | 14,40 | -0,76% | 403.597,00 |
| 16.07.2025 | 14,50 | 14,70 | 14,46 | 14,51 | 0,59% | 298.043,00 |
| 15.07.2025 | 14,83 | 14,83 | 14,33 | 14,43 | -2,14% | 327.718,00 |
| 14.07.2025 | 15,06 | 15,20 | 14,64 | 14,74 | -18,74% | 237.538,00 |
| 11.07.2025 | 17,98 | 18,25 | 17,93 | 18,14 | 0,61% | 467.110,00 |
| 10.07.2025 | 17,88 | 18,17 | 17,85 | 18,03 | 1,81% | 354.217,00 |
| 09.07.2025 | 17,35 | 17,82 | 17,32 | 17,71 | 2,07% | 307.033,00 |
| 08.07.2025 | 17,11 | 17,57 | 17,05 | 17,35 | 1,40% | 304.824,00 |
| 07.07.2025 | 17,45 | 17,45 | 16,93 | 17,11 | -0,12% | 322.424,00 |
| 03.07.2025 | 17,14 | 17,54 | 16,80 | 17,13 | 3,10% | 285.045,00 |
| 02.07.2025 | 16,20 | 16,63 | 16,04 | 16,62 | 2,00% | 335.495,00 |
| 01.07.2025 | 15,79 | 17,04 | 15,66 | 16,29 | 3,04% | 3.542.124,00 |
| 30.06.2025 | 15,78 | 15,88 | 15,58 | 15,81 | 0,44% | 1.233.744,00 |
| 27.06.2025 | 15,54 | 15,77 | 15,49 | 15,74 | 1,42% | 2.272.397,00 |
| 26.06.2025 | 15,64 | 15,65 | 15,46 | 15,52 | -0,06% | 1.327.406,00 |
| 25.06.2025 | 15,68 | 15,72 | 15,42 | 15,53 | -0,70% | 1.097.151,00 |
| 24.06.2025 | 15,34 | 15,65 | 15,34 | 15,64 | 2,83% | 1.267.105,00 |
| 23.06.2025 | 14,95 | 15,22 | 14,80 | 15,21 | 1,47% | 1.322.906,00 |
| 20.06.2025 | 15,05 | 15,13 | 14,81 | 14,99 | -0,13% | 1.641.111,00 |
| 18.06.2025 | 15,20 | 15,23 | 14,98 | 15,01 | -1,44% | 1.212.022,00 |
| 17.06.2025 | 14,83 | 15,43 | 14,72 | 15,23 | 0,99% | 2.223.595,00 |
| 16.06.2025 | 14,71 | 15,08 | 14,65 | 15,08 | 3,29% | 1.933.361,00 |
| 13.06.2025 | 15,00 | 15,02 | 14,56 | 14,60 | -3,12% | 1.838.246,00 |
| 12.06.2025 | 15,03 | 15,19 | 14,84 | 15,07 | 0,20% | 1.334.849,00 |
| 11.06.2025 | 15,20 | 15,26 | 15,03 | 15,04 | -0,92% | 1.591.085,00 |
| 10.06.2025 | 14,79 | 15,26 | 14,75 | 15,18 | 3,05% | 2.321.006,00 |
| 09.06.2025 | 14,65 | 14,84 | 14,59 | 14,73 | 0,96% | 1.833.735,00 |
| 06.06.2025 | 14,71 | 14,81 | 14,50 | 14,59 | 0,00% | 1.066.097,00 |
| 05.06.2025 | 14,58 | 14,71 | 14,50 | 14,59 | 0,21% | 2.395.981,00 |
| 04.06.2025 | 14,48 | 14,76 | 14,48 | 14,56 | 0,07% | 2.814.961,00 |
| 03.06.2025 | 14,58 | 14,65 | 14,27 | 14,55 | -0,48% | 1.874.749,00 |
| 02.06.2025 | 14,68 | 14,72 | 14,37 | 14,62 | -0,61% | 3.027.684,00 |
| 30.05.2025 | 14,90 | 14,93 | 14,67 | 14,71 | -1,67% | 2.677.401,00 |
| 29.05.2025 | 15,30 | 15,35 | 14,87 | 14,96 | -3,17% | 3.080.200,00 |
| 28.05.2025 | 15,60 | 15,72 | 15,45 | 15,45 | -1,59% | 1.514.421,00 |
| 27.05.2025 | 15,51 | 15,79 | 15,45 | 15,70 | 2,68% | 1.838.517,00 |
| 23.05.2025 | 14,90 | 15,33 | 14,90 | 15,29 | 0,59% | 2.194.158,00 |
| 22.05.2025 | 15,03 | 15,23 | 14,92 | 15,20 | 1,40% | 1.656.919,00 |
| 21.05.2025 | 15,42 | 15,42 | 14,93 | 14,99 | -3,41% | 3.514.707,00 |
| 20.05.2025 | 15,93 | 15,93 | 15,32 | 15,52 | -3,42% | 3.698.845,00 |
| 19.05.2025 | 17,24 | 17,36 | 15,94 | 16,07 | -4,91% | 3.703.231,00 |
| 16.05.2025 | 16,58 | 16,95 | 16,38 | 16,90 | 1,62% | 2.476.953,00 |
| 15.05.2025 | 16,65 | 16,87 | 16,52 | 16,63 | -0,72% | 1.333.685,00 |
| 14.05.2025 | 16,22 | 16,97 | 16,10 | 16,75 | 3,46% | 3.567.688,00 |
| 13.05.2025 | 15,29 | 16,74 | 15,17 | 16,19 | -9,50% | 8.507.020,00 |
| 12.05.2025 | 17,75 | 18,01 | 17,59 | 17,89 | 3,89% | 1.692.040,00 |
| 09.05.2025 | 17,26 | 17,35 | 17,04 | 17,22 | -0,29% | 943.362,00 |
| 08.05.2025 | 16,99 | 17,47 | 16,82 | 17,27 | 1,95% | 1.539.097,00 |
| 07.05.2025 | 16,76 | 17,02 | 16,70 | 16,94 | 1,56% | 1.638.122,00 |
| 06.05.2025 | 16,72 | 16,84 | 16,52 | 16,68 | -0,42% | 953.809,00 |
| 05.05.2025 | 16,42 | 16,92 | 16,38 | 16,75 | 0,66% | 954.546,00 |
| 02.05.2025 | 16,68 | 16,76 | 16,51 | 16,64 | 1,34% | 800.493,00 |
| 01.05.2025 | 16,48 | 16,56 | 16,27 | 16,42 | 0,12% | 615.185,00 |
| 30.04.2025 | 16,36 | 16,67 | 16,08 | 16,40 | -0,91% | 1.001.951,00 |
| 29.04.2025 | 16,33 | 16,60 | 16,12 | 16,55 | 0,85% | 823.701,00 |
| 28.04.2025 | 16,36 | 16,49 | 16,15 | 16,41 | 0,24% | 958.938,00 |
| 25.04.2025 | 16,26 | 16,39 | 16,17 | 16,37 | 0,31% | 619.201,00 |
| 24.04.2025 | 16,30 | 16,41 | 16,21 | 16,32 | -0,24% | 642.678,00 |
| 23.04.2025 | 16,83 | 17,09 | 16,34 | 16,36 | -0,91% | 1.151.065,00 |
| 22.04.2025 | 16,32 | 16,57 | 16,23 | 16,51 | 2,74% | 1.019.826,00 |
| 21.04.2025 | 16,00 | 16,12 | 15,76 | 16,07 | 0,06% | 1.224.245,00 |
| 17.04.2025 | 15,76 | 16,18 | 15,65 | 16,06 | 2,16% | 1.570.672,00 |
| 16.04.2025 | 15,83 | 15,97 | 15,48 | 15,72 | -1,38% | 1.091.332,00 |
| 15.04.2025 | 15,69 | 15,95 | 15,56 | 15,94 | 2,11% | 1.243.540,00 |
| 14.04.2025 | 15,87 | 15,88 | 15,30 | 15,61 | -0,26% | 933.912,00 |
| 11.04.2025 | 15,38 | 15,67 | 15,08 | 15,65 | 1,49% | 1.170.310,00 |
| 10.04.2025 | 15,59 | 15,59 | 14,85 | 15,42 | -3,32% | 1.675.005,00 |
| 09.04.2025 | 14,37 | 16,14 | 14,35 | 15,95 | 10,46% | 2.008.173,00 |
| 08.04.2025 | 15,33 | 15,40 | 14,20 | 14,44 | -1,90% | 2.956.435,00 |
| 07.04.2025 | 14,04 | 15,46 | 13,81 | 14,72 | 1,31% | 2.750.003,00 |
| 04.04.2025 | 14,66 | 14,87 | 13,88 | 14,53 | -5,16% | 2.980.361,00 |
| 03.04.2025 | 16,15 | 16,15 | 15,29 | 15,32 | -7,38% | 1.893.970,00 |
| 02.04.2025 | 16,00 | 16,60 | 15,89 | 16,54 | 2,92% | 916.126,00 |
| 01.04.2025 | 16,21 | 16,24 | 15,80 | 16,07 | -1,17% | 1.756.783,00 |