14,220$
0,85%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 14,18 | 14,24 | 14,12 | 14,22 | 0,85% | 22.206,00 |
| 23.01.2026 | 14,05 | 14,14 | 13,90 | 14,10 | 0,36% | 309.526,00 |
| 22.01.2026 | 14,09 | 14,22 | 13,92 | 14,05 | 0,68% | 357.427,00 |
| 21.01.2026 | 13,96 | 14,15 | 13,89 | 13,96 | 0,22% | 458.156,00 |
| 20.01.2026 | 14,03 | 14,13 | 13,81 | 13,93 | -2,28% | 301.129,00 |
| 16.01.2026 | 14,55 | 14,55 | 14,19 | 14,25 | -2,46% | 356.800,00 |
| 15.01.2026 | 14,66 | 14,73 | 14,29 | 14,61 | 0,21% | 388.651,00 |
| 14.01.2026 | 14,71 | 14,78 | 14,58 | 14,58 | -0,65% | 307.976,00 |
| 13.01.2026 | 14,80 | 15,01 | 14,58 | 14,68 | -1,94% | 780.570,00 |
| 12.01.2026 | 15,02 | 15,12 | 14,88 | 14,97 | -1,09% | 163.059,00 |
| 09.01.2026 | 15,32 | 15,32 | 14,76 | 15,13 | -1,14% | 319.014,00 |
| 08.01.2026 | 14,97 | 15,46 | 14,97 | 15,31 | 2,07% | 306.128,00 |
| 07.01.2026 | 15,55 | 15,55 | 14,78 | 15,00 | -4,46% | 161.566,00 |
| 06.01.2026 | 15,50 | 15,76 | 15,37 | 15,70 | 1,85% | 206.574,00 |
| 05.01.2026 | 15,30 | 15,58 | 15,30 | 15,41 | 0,62% | 222.945,00 |
| 02.01.2026 | 15,57 | 15,57 | 15,30 | 15,32 | -1,00% | 169.226,00 |
| 31.12.2025 | 15,52 | 15,54 | 15,45 | 15,47 | -0,51% | 166.203,00 |
| 30.12.2025 | 15,59 | 15,59 | 15,47 | 15,55 | 0,16% | 121.581,00 |
| 29.12.2025 | 15,67 | 15,71 | 15,40 | 15,53 | -1,33% | 85.562,00 |
| 26.12.2025 | 15,79 | 15,79 | 15,58 | 15,74 | 0,38% | 129.263,00 |
| 24.12.2025 | 15,62 | 15,72 | 15,62 | 15,68 | -0,03% | 69.172,00 |
| 23.12.2025 | 16,13 | 16,13 | 15,64 | 15,68 | -2,00% | 157.398,00 |
| 22.12.2025 | 16,18 | 16,41 | 16,00 | 16,00 | -0,37% | 102.143,00 |
| 19.12.2025 | 16,07 | 16,20 | 16,04 | 16,06 | -0,22% | 158.658,00 |
| 18.12.2025 | 15,92 | 16,15 | 15,72 | 16,10 | 2,52% | 120.768,00 |
| 17.12.2025 | 15,90 | 15,90 | 15,69 | 15,70 | -0,51% | 170.993,00 |
| 16.12.2025 | 16,05 | 16,05 | 15,72 | 15,78 | -1,44% | 215.818,00 |
| 15.12.2025 | 16,00 | 16,12 | 15,72 | 16,01 | 0,31% | 149.168,00 |
| 12.12.2025 | 16,01 | 16,18 | 15,94 | 15,96 | 0,06% | 231.720,00 |
| 11.12.2025 | 15,67 | 15,96 | 15,51 | 15,95 | 2,77% | 196.423,00 |
| 10.12.2025 | 15,39 | 15,73 | 15,36 | 15,52 | 1,34% | 216.028,00 |
| 09.12.2025 | 14,89 | 15,33 | 14,89 | 15,32 | 2,79% | 200.524,00 |
| 08.12.2025 | 14,94 | 15,06 | 14,86 | 14,90 | -0,53% | 160.370,00 |
| 05.12.2025 | 15,22 | 15,31 | 14,94 | 14,98 | -0,79% | 248.241,00 |
| 04.12.2025 | 15,27 | 15,27 | 15,00 | 15,10 | -1,60% | 185.775,00 |
| 03.12.2025 | 15,35 | 15,47 | 15,23 | 15,35 | 0,10% | 152.624,00 |
| 02.12.2025 | 15,60 | 15,71 | 15,33 | 15,33 | -2,48% | 335.538,00 |
| 01.12.2025 | 15,58 | 15,74 | 15,58 | 15,72 | 0,58% | 40.387,00 |
| 28.11.2025 | 15,64 | 15,64 | 15,46 | 15,63 | -0,32% | 118.986,00 |
| 26.11.2025 | 15,92 | 15,99 | 15,66 | 15,68 | -1,51% | 368.490,00 |
| 25.11.2025 | 15,94 | 16,03 | 15,87 | 15,92 | 1,79% | 259.199,00 |
| 24.11.2025 | 15,74 | 15,78 | 15,49 | 15,64 | -0,36% | 123.218,00 |
| 21.11.2025 | 15,67 | 15,78 | 15,50 | 15,70 | 1,60% | 272.688,00 |
| 20.11.2025 | 15,67 | 15,70 | 15,41 | 15,45 | -0,13% | 340.928,00 |
| 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 |