15,705$
-0,22%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 15,77 | 15,88 | 15,62 | 15,71 | -0,22% | 53.015,00 |
| 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 |
| 31.03.2025 | 16,06 | 16,36 | 15,78 | 16,26 | 0,12% | 1.716.827,00 |
| 28.03.2025 | 16,41 | 16,46 | 16,12 | 16,24 | -1,34% | 1.222.821,00 |
| 27.03.2025 | 16,88 | 16,89 | 16,45 | 16,46 | -2,95% | 1.277.094,00 |
| 26.03.2025 | 16,80 | 17,01 | 16,80 | 16,96 | 0,47% | 1.094.659,00 |
| 25.03.2025 | 17,18 | 17,26 | 16,79 | 16,88 | -1,11% | 930.070,00 |
| 24.03.2025 | 17,31 | 17,33 | 16,84 | 17,07 | 0,12% | 1.284.689,00 |
| 21.03.2025 | 16,95 | 17,06 | 16,57 | 17,05 | -0,47% | 2.141.065,00 |
| 20.03.2025 | 17,13 | 17,35 | 17,10 | 17,13 | -1,04% | 615.096,00 |
| 19.03.2025 | 16,96 | 17,35 | 16,96 | 17,31 | 2,06% | 821.509,00 |
| 18.03.2025 | 17,37 | 17,40 | 16,93 | 16,96 | -2,30% | 1.174.493,00 |
| 17.03.2025 | 16,65 | 17,37 | 16,65 | 17,36 | 4,26% | 1.240.308,00 |
| 14.03.2025 | 16,52 | 16,81 | 16,47 | 16,65 | 1,09% | 1.449.266,00 |
| 13.03.2025 | 16,83 | 17,13 | 16,46 | 16,47 | -2,20% | 794.263,00 |
| 12.03.2025 | 17,05 | 17,15 | 16,68 | 16,84 | -1,00% | 1.416.024,00 |
| 11.03.2025 | 17,44 | 17,52 | 17,00 | 17,01 | -3,63% | 1.371.954,00 |
| 10.03.2025 | 17,54 | 17,70 | 17,34 | 17,65 | 0,51% | 1.454.262,00 |
| 07.03.2025 | 17,84 | 17,90 | 17,42 | 17,56 | -1,90% | 940.962,00 |
| 06.03.2025 | 17,71 | 18,01 | 17,62 | 17,90 | -0,39% | 1.364.879,00 |
| 05.03.2025 | 17,70 | 18,02 | 17,51 | 17,97 | 3,45% | 903.587,00 |
| 04.03.2025 | 17,46 | 17,68 | 17,11 | 17,37 | -2,09% | 1.726.258,00 |
| 03.03.2025 | 17,62 | 18,13 | 17,54 | 17,74 | 0,06% | 1.426.664,00 |
| 28.02.2025 | 17,90 | 17,93 | 17,52 | 17,73 | -1,06% | 1.431.961,00 |
| 27.02.2025 | 18,43 | 18,43 | 17,89 | 17,92 | -2,34% | 2.212.465,00 |
| 26.02.2025 | 17,77 | 18,51 | 17,77 | 18,35 | 1,83% | 2.338.171,00 |
| 25.02.2025 | 17,51 | 18,03 | 16,90 | 18,02 | 1,41% | 2.142.118,00 |
| 24.02.2025 | 18,05 | 18,05 | 17,58 | 17,77 | -1,00% | 1.651.624,00 |
| 21.02.2025 | 18,44 | 18,45 | 17,84 | 17,95 | -1,37% | 1.303.045,00 |
| 20.02.2025 | 18,04 | 18,26 | 17,74 | 18,20 | 0,83% | 904.942,00 |
| 19.02.2025 | 17,75 | 18,25 | 17,51 | 18,05 | 1,69% | 1.630.735,00 |
| 18.02.2025 | 17,51 | 17,93 | 17,50 | 17,75 | 1,84% | 1.251.624,00 |
| 14.02.2025 | 17,22 | 17,43 | 17,13 | 17,43 | 1,75% | 2.187.212,00 |
| 13.02.2025 | 16,78 | 17,18 | 16,73 | 17,13 | 2,88% | 1.424.529,00 |
| 12.02.2025 | 16,52 | 16,73 | 16,49 | 16,65 | -0,48% | 723.650,00 |
| 11.02.2025 | 16,57 | 16,88 | 16,52 | 16,73 | 0,06% | 837.559,00 |
| 10.02.2025 | 16,77 | 16,82 | 16,58 | 16,72 | 0,54% | 921.057,00 |
| 07.02.2025 | 16,69 | 17,14 | 16,60 | 16,63 | -0,60% | 2.618.821,00 |
| 06.02.2025 | 16,95 | 17,12 | 16,67 | 16,73 | -1,24% | 597.470,00 |
| 05.02.2025 | 16,95 | 17,02 | 16,65 | 16,94 | 0,24% | 1.223.596,00 |