15,473$
-1,76%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 15,70 | 15,76 | 15,44 | 15,47 | -1,78% | 153.553,00 |
| 18.11.2025 | 15,88 | 15,99 | 15,73 | 15,75 | -2,90% | 591.522,00 |
| 17.11.2025 | 16,42 | 16,45 | 16,16 | 16,22 | -1,61% | 235.639,00 |
| 14.11.2025 | 16,53 | 16,71 | 16,41 | 16,49 | -0,63% | 95.488,00 |
| 13.11.2025 | 16,64 | 16,64 | 16,52 | 16,59 | -0,15% | 301.574,00 |
| 12.11.2025 | 17,07 | 17,07 | 16,58 | 16,62 | -1,07% | 113.689,00 |
| 11.11.2025 | 16,96 | 17,11 | 16,70 | 16,80 | -0,59% | 117.085,00 |
| 10.11.2025 | 16,91 | 17,00 | 16,77 | 16,90 | 2,08% | 127.931,00 |
| 07.11.2025 | 16,68 | 16,83 | 16,45 | 16,55 | -0,66% | 210.398,00 |
| 06.11.2025 | 16,87 | 16,98 | 16,55 | 16,66 | 0,03% | 452.483,00 |
| 05.11.2025 | 16,89 | 17,02 | 16,66 | 16,66 | 0,33% | 146.794,00 |
| 04.11.2025 | 16,08 | 17,57 | 15,86 | 16,60 | 0,21% | 492.982,00 |
| 03.11.2025 | 16,47 | 16,62 | 16,41 | 16,57 | -0,81% | 110.173,00 |
| 31.10.2025 | 16,45 | 16,72 | 16,40 | 16,70 | 0,48% | 258.056,00 |
| 30.10.2025 | 16,59 | 16,80 | 16,49 | 16,62 | -0,30% | 191.456,00 |
| 29.10.2025 | 16,95 | 17,00 | 16,59 | 16,67 | -2,00% | 489.216,00 |
| 28.10.2025 | 16,82 | 17,01 | 16,82 | 17,01 | 0,47% | 132.135,00 |
| 27.10.2025 | 16,69 | 17,13 | 16,69 | 16,93 | 1,74% | 128.784,00 |
| 24.10.2025 | 16,85 | 16,85 | 16,57 | 16,64 | -0,75% | 212.599,00 |
| 23.10.2025 | 16,83 | 16,85 | 16,64 | 16,77 | 0,96% | 99.708,00 |
| 22.10.2025 | 16,76 | 16,91 | 16,54 | 16,61 | -0,75% | 125.733,00 |
| 21.10.2025 | 16,74 | 16,94 | 16,68 | 16,73 | 0,12% | 74.466,00 |
| 17.10.2025 | 16,89 | 17,01 | 16,69 | 16,71 | -0,71% | 164.362,00 |
| 16.10.2025 | 17,08 | 17,11 | 16,69 | 16,83 | -0,65% | 267.683,00 |
| 15.10.2025 | 16,97 | 17,16 | 16,94 | 16,94 | -0,09% | 171.660,00 |
| 14.10.2025 | 16,53 | 17,05 | 16,53 | 16,96 | 1,31% | 207.890,00 |
| 13.10.2025 | 16,65 | 16,81 | 16,62 | 16,74 | 2,04% | 89.640,00 |
| 10.10.2025 | 17,06 | 17,08 | 16,38 | 16,40 | -3,56% | 343.455,00 |
| 09.10.2025 | 17,47 | 17,49 | 17,00 | 17,01 | -2,10% | 132.707,00 |
| 08.10.2025 | 17,41 | 17,41 | 17,15 | 17,37 | -0,06% | 207.858,00 |
| 07.10.2025 | 18,27 | 18,27 | 17,38 | 17,38 | -3,66% | 200.870,00 |
| 06.10.2025 | 18,37 | 18,41 | 18,04 | 18,04 | -1,45% | 119.072,00 |
| 03.10.2025 | 17,93 | 18,56 | 17,93 | 18,31 | 2,29% | 247.701,00 |
| 02.10.2025 | 17,51 | 17,92 | 17,44 | 17,90 | 2,40% | 243.185,00 |
| 01.10.2025 | 17,09 | 17,57 | 17,09 | 17,48 | 1,22% | 169.474,00 |
| 30.09.2025 | 17,27 | 17,30 | 17,01 | 17,27 | -0,35% | 74.341,00 |
| 29.09.2025 | 17,21 | 17,34 | 17,13 | 17,33 | 1,17% | 85.239,00 |
| 26.09.2025 | 17,06 | 17,24 | 17,00 | 17,13 | 1,15% | 121.448,00 |
| 25.09.2025 | 17,17 | 17,17 | 16,83 | 16,93 | -1,54% | 91.696,00 |
| 24.09.2025 | 17,09 | 17,25 | 16,95 | 17,20 | 0,88% | 97.415,00 |
| 23.09.2025 | 17,06 | 17,44 | 17,04 | 17,05 | 0,68% | 230.647,00 |
| 22.09.2025 | 16,47 | 16,94 | 16,37 | 16,93 | 2,23% | 97.768,00 |
| 19.09.2025 | 16,69 | 16,69 | 16,49 | 16,56 | -0,72% | 81.720,00 |
| 18.09.2025 | 16,66 | 16,79 | 16,63 | 16,68 | 0,76% | 144.239,00 |
| 17.09.2025 | 16,60 | 16,86 | 16,41 | 16,56 | -0,84% | 115.072,00 |
| 16.09.2025 | 16,80 | 16,88 | 16,63 | 16,70 | -0,57% | 112.569,00 |
| 15.09.2025 | 16,57 | 16,79 | 16,52 | 16,79 | 1,85% | 75.901,00 |
| 12.09.2025 | 16,66 | 16,66 | 16,44 | 16,49 | -1,70% | 179.158,00 |
| 11.09.2025 | 16,60 | 16,78 | 16,56 | 16,77 | 1,36% | 196.049,00 |
| 10.09.2025 | 16,71 | 16,78 | 16,39 | 16,55 | -1,31% | 104.332,00 |
| 09.09.2025 | 16,85 | 16,92 | 16,43 | 16,77 | -0,39% | 234.858,00 |
| 08.09.2025 | 16,93 | 17,12 | 16,78 | 16,83 | 0,48% | 110.925,00 |
| 05.09.2025 | 16,80 | 17,00 | 16,64 | 16,75 | 0,27% | 215.227,00 |
| 04.09.2025 | 16,27 | 16,71 | 16,27 | 16,71 | 2,55% | 192.567,00 |
| 03.09.2025 | 16,20 | 16,41 | 16,09 | 16,29 | -0,79% | 228.923,00 |
| 02.09.2025 | 16,57 | 16,63 | 16,37 | 16,42 | -1,56% | 195.336,00 |
| 29.08.2025 | 16,51 | 16,69 | 16,43 | 16,68 | 0,88% | 158.271,00 |
| 28.08.2025 | 16,41 | 16,56 | 16,30 | 16,54 | 1,10% | 224.856,00 |
| 27.08.2025 | 16,22 | 16,41 | 16,16 | 16,36 | -0,15% | 177.188,00 |
| 26.08.2025 | 16,39 | 16,47 | 16,22 | 16,38 | -0,06% | 230.873,00 |
| 25.08.2025 | 16,26 | 16,41 | 16,17 | 16,39 | 0,99% | 112.115,00 |
| 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 |