23,770$
17,91%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,53 | 23,91 | 22,23 | 23,77 | 17,91% | 6.331.980,00 |
| 25.07.2024 | 20,13 | 20,42 | 20,01 | 20,16 | 0,10% | 1.709.542,00 |
| 24.07.2024 | 20,54 | 20,73 | 20,03 | 20,14 | -2,42% | 1.509.251,00 |
| 23.07.2024 | 21,13 | 21,22 | 20,45 | 20,64 | -2,55% | 2.100.792,00 |
| 22.07.2024 | 20,67 | 21,18 | 20,51 | 21,18 | 2,72% | 1.135.954,00 |
| 19.07.2024 | 20,80 | 20,94 | 20,54 | 20,62 | -1,10% | 1.698.548,00 |
| 18.07.2024 | 21,56 | 21,68 | 20,79 | 20,85 | -3,38% | 914.840,00 |
| 17.07.2024 | 21,41 | 21,88 | 21,40 | 21,58 | 0,23% | 1.069.912,00 |
| 16.07.2024 | 21,20 | 21,54 | 21,02 | 21,53 | 1,80% | 1.042.838,00 |
| 15.07.2024 | 20,84 | 21,24 | 20,64 | 21,15 | 1,44% | 1.018.337,00 |
| 12.07.2024 | 20,70 | 20,86 | 20,26 | 20,85 | 1,91% | 1.586.587,00 |
| 11.07.2024 | 20,46 | 20,57 | 20,25 | 20,46 | 2,10% | 1.113.494,00 |
| 10.07.2024 | 19,94 | 20,12 | 19,85 | 20,04 | 1,01% | 533.917,00 |
| 09.07.2024 | 19,89 | 20,09 | 19,80 | 19,84 | -0,80% | 630.297,00 |
| 08.07.2024 | 20,00 | 20,20 | 19,95 | 20,00 | 0,00% | 722.482,00 |
| 05.07.2024 | 19,97 | 20,38 | 19,87 | 20,00 | 0,10% | 717.535,00 |
| 03.07.2024 | 20,17 | 20,35 | 19,96 | 19,98 | -0,89% | 389.537,00 |
| 02.07.2024 | 20,04 | 20,31 | 19,86 | 20,16 | 0,85% | 1.013.071,00 |
| 01.07.2024 | 20,57 | 20,63 | 19,83 | 19,99 | -2,30% | 1.258.620,00 |
| 28.06.2024 | 20,29 | 20,63 | 20,19 | 20,46 | 1,89% | 6.229.809,00 |
| 27.06.2024 | 20,06 | 20,15 | 19,92 | 20,08 | 0,40% | 1.345.561,00 |
| 26.06.2024 | 20,11 | 20,16 | 19,97 | 20,00 | -1,14% | 874.875,00 |
| 25.06.2024 | 20,30 | 20,37 | 20,06 | 20,23 | -0,34% | 697.296,00 |
| 24.06.2024 | 20,42 | 20,67 | 20,24 | 20,30 | -0,59% | 1.163.615,00 |
| 21.06.2024 | 20,41 | 20,69 | 20,37 | 20,42 | 0,05% | 1.618.730,00 |
| 20.06.2024 | 20,23 | 20,70 | 20,23 | 20,41 | 0,49% | 576.128,00 |
| 18.06.2024 | 20,30 | 20,50 | 20,18 | 20,31 | 0,05% | 763.218,00 |
| 17.06.2024 | 20,19 | 20,44 | 20,18 | 20,30 | 0,05% | 682.523,00 |
| 14.06.2024 | 20,58 | 20,77 | 20,20 | 20,29 | -2,69% | 946.934,00 |
| 13.06.2024 | 21,59 | 21,77 | 20,82 | 20,85 | -3,70% | 1.077.193,00 |
| 12.06.2024 | 22,02 | 22,19 | 21,65 | 21,65 | 1,12% | 1.326.753,00 |
| 11.06.2024 | 21,07 | 21,41 | 20,94 | 21,41 | 1,18% | 790.533,00 |
| 10.06.2024 | 20,82 | 21,23 | 20,52 | 21,16 | 0,47% | 872.606,00 |
| 07.06.2024 | 20,78 | 21,08 | 20,70 | 21,06 | 0,14% | 810.611,00 |
| 06.06.2024 | 20,66 | 21,17 | 20,59 | 21,03 | 0,62% | 1.160.784,00 |
| 05.06.2024 | 20,78 | 20,90 | 20,68 | 20,90 | 0,63% | 1.075.478,00 |
| 04.06.2024 | 19,83 | 20,80 | 19,81 | 20,77 | 3,85% | 1.250.644,00 |
| 03.06.2024 | 19,91 | 20,15 | 19,61 | 20,00 | 1,32% | 1.278.332,00 |
| 31.05.2024 | 19,78 | 20,16 | 19,72 | 19,74 | 0,46% | 1.392.323,00 |
| 30.05.2024 | 19,54 | 19,76 | 19,26 | 19,65 | 2,88% | 1.623.910,00 |
| 29.05.2024 | 18,99 | 19,37 | 18,90 | 19,10 | -0,73% | 1.221.117,00 |
| 28.05.2024 | 19,75 | 19,93 | 19,14 | 19,24 | -2,19% | 1.386.614,00 |
| 24.05.2024 | 19,66 | 19,91 | 19,56 | 19,67 | 0,25% | 1.013.868,00 |
| 23.05.2024 | 20,30 | 20,49 | 19,48 | 19,62 | -3,59% | 915.225,00 |
| 22.05.2024 | 20,58 | 20,64 | 20,26 | 20,35 | -1,97% | 804.011,00 |
| 21.05.2024 | 20,27 | 20,98 | 20,27 | 20,76 | 2,17% | 1.005.136,00 |
| 20.05.2024 | 20,34 | 20,58 | 20,20 | 20,32 | 0,40% | 597.032,00 |
| 17.05.2024 | 20,70 | 20,70 | 20,22 | 20,24 | -2,22% | 575.325,00 |
| 16.05.2024 | 20,62 | 20,82 | 20,48 | 20,70 | 0,73% | 803.134,00 |
| 15.05.2024 | 20,87 | 20,90 | 20,09 | 20,55 | -0,24% | 1.067.359,00 |
| 14.05.2024 | 20,78 | 22,22 | 20,47 | 20,60 | 2,90% | 1.427.818,00 |
| 13.05.2024 | 20,33 | 20,37 | 19,97 | 20,02 | -0,45% | 1.215.702,00 |
| 10.05.2024 | 20,16 | 20,16 | 19,81 | 20,11 | 0,05% | 802.648,00 |
| 09.05.2024 | 20,16 | 20,25 | 19,87 | 20,10 | 0,00% | 1.008.714,00 |
| 08.05.2024 | 20,06 | 20,20 | 19,86 | 20,10 | -0,59% | 956.425,00 |
| 07.05.2024 | 19,80 | 20,36 | 19,77 | 20,22 | 2,02% | 1.085.338,00 |
| 06.05.2024 | 20,28 | 20,30 | 19,76 | 19,82 | -1,15% | 1.134.408,00 |
| 03.05.2024 | 20,27 | 20,38 | 20,00 | 20,05 | 0,65% | 813.705,00 |
| 02.05.2024 | 20,25 | 20,29 | 19,79 | 19,92 | 0,10% | 616.459,00 |
| 01.05.2024 | 19,73 | 20,21 | 19,48 | 19,90 | 0,81% | 1.449.041,00 |
| 30.04.2024 | 20,20 | 20,20 | 19,59 | 19,74 | -3,24% | 1.467.821,00 |
| 29.04.2024 | 20,53 | 20,65 | 20,28 | 20,40 | 0,49% | 783.344,00 |
| 26.04.2024 | 20,27 | 20,42 | 20,02 | 20,30 | 0,20% | 985.714,00 |
| 25.04.2024 | 20,40 | 20,44 | 20,13 | 20,26 | -1,36% | 617.123,00 |
| 24.04.2024 | 20,56 | 20,66 | 20,26 | 20,54 | 0,15% | 795.686,00 |
| 23.04.2024 | 20,33 | 20,63 | 20,24 | 20,51 | 0,39% | 1.284.231,00 |
| 22.04.2024 | 20,32 | 20,48 | 20,11 | 20,43 | 1,14% | 628.281,00 |
| 19.04.2024 | 19,88 | 20,22 | 19,88 | 20,20 | 1,00% | 1.312.400,00 |
| 18.04.2024 | 20,01 | 20,08 | 19,77 | 20,00 | 0,10% | 1.057.686,00 |
| 17.04.2024 | 20,38 | 20,50 | 19,92 | 19,98 | -1,24% | 1.800.798,00 |
| 16.04.2024 | 19,70 | 20,52 | 19,54 | 20,23 | 2,07% | 1.231.686,00 |
| 15.04.2024 | 20,00 | 20,25 | 19,70 | 19,82 | -0,80% | 1.017.457,00 |
| 12.04.2024 | 20,56 | 20,67 | 19,96 | 19,98 | -3,94% | 1.171.733,00 |
| 11.04.2024 | 20,80 | 20,99 | 20,59 | 20,80 | 0,10% | 1.684.307,00 |
| 10.04.2024 | 21,06 | 21,14 | 20,59 | 20,78 | -3,53% | 1.269.301,00 |
| 09.04.2024 | 21,55 | 21,74 | 21,25 | 21,54 | 0,75% | 2.071.758,00 |
| 08.04.2024 | 21,44 | 21,57 | 21,32 | 21,38 | 0,61% | 808.090,00 |
| 05.04.2024 | 21,41 | 21,61 | 21,21 | 21,25 | 0,19% | 1.399.717,00 |
| 04.04.2024 | 22,19 | 22,21 | 21,19 | 21,21 | -3,72% | 1.464.509,00 |
| 03.04.2024 | 21,48 | 22,18 | 21,48 | 22,03 | 1,76% | 1.089.082,00 |
| 02.04.2024 | 21,83 | 22,07 | 21,52 | 21,65 | -1,59% | 1.483.639,00 |
| 01.04.2024 | 22,50 | 22,64 | 21,94 | 22,00 | -2,61% | 798.750,00 |
| 28.03.2024 | 22,03 | 22,87 | 22,01 | 22,59 | 1,94% | 1.216.766,00 |
| 27.03.2024 | 21,53 | 22,17 | 21,51 | 22,16 | 3,79% | 1.040.922,00 |
| 26.03.2024 | 21,83 | 21,83 | 21,31 | 21,35 | -0,88% | 646.618,00 |
| 25.03.2024 | 21,40 | 21,74 | 21,26 | 21,54 | 0,00% | 841.165,00 |
| 22.03.2024 | 22,03 | 22,13 | 21,38 | 21,54 | -2,93% | 923.841,00 |
| 21.03.2024 | 22,18 | 22,59 | 21,87 | 22,19 | 0,77% | 1.641.667,00 |
| 20.03.2024 | 20,61 | 22,08 | 20,54 | 22,02 | 6,17% | 2.760.501,00 |
| 19.03.2024 | 20,31 | 20,84 | 20,21 | 20,74 | 2,17% | 1.808.083,00 |
| 18.03.2024 | 20,60 | 20,66 | 19,96 | 20,30 | -1,17% | 3.308.305,00 |
| 15.03.2024 | 20,62 | 21,01 | 20,44 | 20,54 | -1,01% | 3.174.490,00 |
| 14.03.2024 | 21,42 | 21,54 | 20,45 | 20,75 | -4,55% | 4.559.857,00 |
| 13.03.2024 | 23,00 | 23,60 | 21,67 | 21,74 | -7,80% | 3.732.301,00 |
| 12.03.2024 | 24,79 | 24,79 | 23,39 | 23,58 | -6,24% | 2.028.897,00 |
| 11.03.2024 | 24,98 | 25,29 | 24,96 | 25,15 | 0,28% | 1.169.058,00 |
| 08.03.2024 | 25,37 | 25,63 | 24,77 | 25,08 | -0,32% | 1.284.799,00 |
| 07.03.2024 | 24,86 | 25,51 | 24,86 | 25,16 | 1,74% | 1.113.863,00 |
| 06.03.2024 | 25,02 | 25,02 | 24,36 | 24,73 | 0,20% | 1.174.670,00 |
| 05.03.2024 | 24,25 | 25,46 | 23,84 | 24,68 | 1,23% | 2.794.982,00 |