9,950$
0,81%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,86 | 9,99 | 9,71 | 9,93 | 0,61% | 2.597.963,00 |
| 28.09.2026 | 9,96 | 10,00 | 9,76 | 9,87 | -0,90% | 2.264.360,00 |
| 25.09.2026 | 9,77 | 9,96 | 9,72 | 9,96 | 2,26% | 2.705.653,00 |
| 24.09.2026 | 10,18 | 10,23 | 9,63 | 9,74 | -5,07% | 3.516.982,00 |
| 23.09.2026 | 10,50 | 10,50 | 10,08 | 10,26 | -1,54% | 1.844.941,00 |
| 22.09.2026 | 10,46 | 10,61 | 10,27 | 10,42 | 1,36% | 5.786.922,00 |
| 21.09.2026 | 10,25 | 10,43 | 10,14 | 10,28 | 0,98% | 4.615.327,00 |
| 18.09.2026 | 10,32 | 10,41 | 10,15 | 10,18 | -2,21% | 2.093.427,00 |
| 17.09.2026 | 10,69 | 10,69 | 10,39 | 10,41 | -1,14% | 1.326.683,00 |
| 16.09.2026 | 10,56 | 10,79 | 10,51 | 10,53 | -0,47% | 1.351.735,00 |
| 15.09.2026 | 10,64 | 10,74 | 10,48 | 10,58 | -1,03% | 1.427.348,00 |
| 14.09.2026 | 10,74 | 10,82 | 10,60 | 10,69 | -1,02% | 1.743.040,00 |
| 11.09.2026 | 10,84 | 11,01 | 10,61 | 10,80 | 1,31% | 2.654.130,00 |
| 10.09.2026 | 11,07 | 11,21 | 10,52 | 10,66 | -4,14% | 3.192.903,00 |
| 09.09.2026 | 11,07 | 11,17 | 10,84 | 11,12 | 0,09% | 1.855.702,00 |
| 08.09.2026 | 11,22 | 11,25 | 11,04 | 11,11 | -1,68% | 1.722.439,00 |
| 04.09.2026 | 11,44 | 11,45 | 11,13 | 11,30 | -0,35% | 1.200.619,00 |
| 03.09.2026 | 11,31 | 11,38 | 11,06 | 11,34 | 1,52% | 1.502.512,00 |
| 02.09.2026 | 11,18 | 11,49 | 11,16 | 11,17 | 0,00% | 1.345.150,00 |
| 01.09.2026 | 11,24 | 11,24 | 11,01 | 11,17 | -0,89% | 1.993.741,00 |
| 31.08.2026 | 11,47 | 11,52 | 11,26 | 11,27 | -2,59% | 1.393.208,00 |
| 28.08.2026 | 11,43 | 11,66 | 11,39 | 11,57 | 2,21% | 1.466.575,00 |
| 27.08.2026 | 11,38 | 11,44 | 11,22 | 11,32 | -1,31% | 1.194.293,00 |
| 26.08.2026 | 11,60 | 11,68 | 11,42 | 11,47 | -1,21% | 1.252.518,00 |
| 25.08.2026 | 11,77 | 11,84 | 11,55 | 11,61 | -1,78% | 1.251.226,00 |
| 24.08.2026 | 12,10 | 12,14 | 11,81 | 11,82 | -2,31% | 1.473.188,00 |
| 21.08.2026 | 11,67 | 12,16 | 11,67 | 12,10 | 4,49% | 2.311.960,00 |
| 20.08.2026 | 11,27 | 11,70 | 11,27 | 11,58 | 1,76% | 2.216.585,00 |
| 19.08.2026 | 11,12 | 11,46 | 11,06 | 11,38 | 3,45% | 2.265.279,00 |
| 18.08.2026 | 11,47 | 11,47 | 10,99 | 11,00 | -4,93% | 1.916.146,00 |
| 17.08.2026 | 11,74 | 11,86 | 11,46 | 11,57 | -1,87% | 1.539.674,00 |
| 14.08.2026 | 11,73 | 11,86 | 11,65 | 11,79 | 0,86% | 1.567.006,00 |
| 13.08.2026 | 11,70 | 12,23 | 11,58 | 11,69 | 3,36% | 2.499.880,00 |
| 12.08.2026 | 11,19 | 11,33 | 11,05 | 11,31 | 0,53% | 1.711.149,00 |
| 11.08.2026 | 10,98 | 11,36 | 10,90 | 11,25 | 2,27% | 3.345.829,00 |
| 10.08.2026 | 10,90 | 11,11 | 10,88 | 11,00 | -0,27% | 1.664.459,00 |
| 07.08.2026 | 11,04 | 11,23 | 10,94 | 11,03 | -0,36% | 670.879,00 |
| 06.08.2026 | 11,32 | 11,32 | 10,81 | 11,07 | -1,99% | 477.616,00 |
| 05.08.2026 | 11,30 | 11,45 | 11,15 | 11,30 | 0,27% | 406.782,00 |
| 04.08.2026 | 10,70 | 11,55 | 10,29 | 11,27 | 11,53% | 722.878,00 |
| 03.08.2026 | 10,17 | 10,25 | 10,10 | 10,10 | 0,55% | 192.103,00 |
| 31.07.2026 | 10,16 | 10,20 | 9,90 | 10,05 | -1,18% | 344.083,00 |
| 30.07.2026 | 10,44 | 10,44 | 10,09 | 10,17 | -1,74% | 495.253,00 |
| 29.07.2026 | 10,47 | 10,56 | 10,27 | 10,35 | -1,15% | 320.229,00 |
| 28.07.2026 | 10,62 | 10,62 | 10,45 | 10,47 | -0,14% | 312.473,00 |
| 27.07.2026 | 10,58 | 10,66 | 10,47 | 10,48 | 0,48% | 112.733,00 |
| 24.07.2026 | 10,46 | 10,55 | 10,39 | 10,43 | 1,31% | 417.120,00 |
| 23.07.2026 | 10,28 | 10,35 | 10,21 | 10,30 | -1,34% | 320.269,00 |
| 22.07.2026 | 10,67 | 10,70 | 10,41 | 10,44 | -1,88% | 329.342,00 |
| 21.07.2026 | 10,67 | 10,71 | 10,52 | 10,64 | -0,93% | 271.358,00 |
| 20.07.2026 | 10,68 | 10,85 | 10,65 | 10,74 | 0,09% | 147.688,00 |
| 17.07.2026 | 10,95 | 11,03 | 10,71 | 10,73 | -2,46% | 190.502,00 |
| 16.07.2026 | 10,90 | 11,02 | 10,73 | 11,00 | 2,61% | 188.054,00 |
| 15.07.2026 | 10,78 | 10,94 | 10,66 | 10,72 | 0,09% | 182.216,00 |
| 14.07.2026 | 10,82 | 10,86 | 10,70 | 10,71 | -1,20% | 195.027,00 |
| 13.07.2026 | 11,10 | 11,13 | 10,84 | 10,84 | -0,81% | 132.857,00 |
| 10.07.2026 | 11,06 | 11,17 | 10,92 | 10,92 | -0,65% | 112.576,00 |
| 09.07.2026 | 10,82 | 11,05 | 10,71 | 11,00 | 0,92% | 212.076,00 |
| 08.07.2026 | 11,10 | 11,10 | 10,79 | 10,90 | -2,55% | 184.650,00 |
| 07.07.2026 | 11,26 | 11,31 | 11,11 | 11,18 | 0,27% | 171.087,00 |
| 06.07.2026 | 11,25 | 11,25 | 10,93 | 11,15 | -1,06% | 87.804,00 |
| 02.07.2026 | 11,28 | 11,33 | 11,05 | 11,27 | 1,17% | 190.586,00 |
| 01.07.2026 | 11,06 | 11,45 | 11,06 | 11,14 | 3,72% | 784.371,00 |
| 30.06.2026 | 10,98 | 10,99 | 10,70 | 10,74 | -1,60% | 177.962,00 |
| 29.06.2026 | 10,95 | 10,95 | 10,77 | 10,92 | -2,46% | 172.464,00 |
| 26.06.2026 | 10,89 | 11,22 | 10,86 | 11,19 | 3,23% | 273.862,00 |
| 25.06.2026 | 10,99 | 11,06 | 10,78 | 10,84 | 0,18% | 223.086,00 |
| 24.06.2026 | 10,82 | 10,94 | 10,74 | 10,82 | -0,05% | 225.092,00 |
| 23.06.2026 | 10,90 | 10,93 | 10,69 | 10,83 | -1,01% | 316.576,00 |
| 22.06.2026 | 11,31 | 11,31 | 10,94 | 10,94 | -3,06% | 153.968,00 |
| 18.06.2026 | 11,23 | 11,47 | 11,11 | 11,28 | 1,67% | 371.374,00 |
| 17.06.2026 | 11,60 | 11,67 | 11,08 | 11,10 | -4,27% | 287.703,00 |
| 16.06.2026 | 11,65 | 11,70 | 11,50 | 11,59 | 0,23% | 230.763,00 |
| 15.06.2026 | 11,92 | 12,03 | 11,55 | 11,56 | -2,30% | 154.228,00 |
| 12.06.2026 | 12,09 | 12,19 | 11,83 | 11,84 | -1,25% | 268.093,00 |
| 11.06.2026 | 11,66 | 11,99 | 11,66 | 11,99 | 1,91% | 184.099,00 |
| 10.06.2026 | 11,59 | 11,79 | 11,59 | 11,76 | 1,86% | 128.266,00 |
| 09.06.2026 | 11,47 | 11,67 | 11,47 | 11,55 | 2,53% | 196.498,00 |
| 08.06.2026 | 11,24 | 11,34 | 11,18 | 11,26 | 0,18% | 83.353,00 |
| 05.06.2026 | 11,64 | 11,64 | 11,22 | 11,24 | -2,30% | 145.935,00 |
| 04.06.2026 | 11,33 | 11,58 | 11,30 | 11,51 | 3,98% | 189.270,00 |
| 03.06.2026 | 11,33 | 11,33 | 10,96 | 11,07 | -2,17% | 213.188,00 |
| 02.06.2026 | 11,58 | 11,65 | 11,31 | 11,31 | -2,37% | 131.361,00 |
| 01.06.2026 | 11,22 | 11,65 | 11,22 | 11,59 | 2,98% | 216.940,00 |
| 29.05.2026 | 11,19 | 11,39 | 11,19 | 11,25 | 0,63% | 178.952,00 |
| 28.05.2026 | 10,86 | 11,24 | 10,84 | 11,18 | 0,40% | 201.300,00 |
| 27.05.2026 | 11,13 | 11,26 | 11,06 | 11,14 | 1,04% | 237.451,00 |
| 26.05.2026 | 11,25 | 11,33 | 11,01 | 11,02 | -1,52% | 136.459,00 |
| 22.05.2026 | 11,15 | 11,44 | 11,14 | 11,19 | 1,27% | 240.466,00 |
| 21.05.2026 | 10,61 | 11,10 | 10,51 | 11,05 | 3,51% | 226.460,00 |
| 20.05.2026 | 10,50 | 10,70 | 10,43 | 10,68 | 0,47% | 159.099,00 |
| 19.05.2026 | 10,82 | 10,93 | 10,57 | 10,63 | -2,61% | 240.628,00 |
| 18.05.2026 | 10,73 | 10,99 | 10,73 | 10,91 | 1,80% | 117.051,00 |
| 15.05.2026 | 11,06 | 11,06 | 10,68 | 10,72 | -3,49% | 232.839,00 |
| 14.05.2026 | 10,94 | 11,30 | 10,94 | 11,11 | 1,18% | 216.160,00 |
| 13.05.2026 | 11,46 | 11,47 | 10,76 | 10,98 | -5,14% | 265.001,00 |
| 12.05.2026 | 12,70 | 12,70 | 11,54 | 11,57 | -9,57% | 384.417,00 |
| 11.05.2026 | 12,93 | 12,97 | 12,71 | 12,80 | -1,95% | 131.028,00 |
| 08.05.2026 | 12,60 | 13,06 | 12,60 | 13,05 | 2,59% | 143.700,00 |
| 07.05.2026 | 12,58 | 12,88 | 12,58 | 12,72 | 0,47% | 162.207,00 |