International Game Technology PLC
[WKN: A14QUY | ISIN: GB00BVG7F061]
Aktienkurse
20,220$ 2,02%
Echtzeit-Aktienkurs International Game Technology PLC
Bid: Ask:

Aktienkurse zur International Game Technology PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.03.2024 26,16 26,44 24,26 24,38 -8,48% 2.220.251,00
01.03.2024 26,47 27,07 26,35 26,64 -1,95% 2.046.384,00
29.02.2024 25,91 27,27 25,84 27,17 5,68% 2.914.207,00
28.02.2024 25,43 26,00 25,42 25,71 0,19% 815.951,00
27.02.2024 25,84 25,99 25,47 25,66 0,35% 846.733,00
26.02.2024 25,92 26,22 25,48 25,57 -1,96% 603.764,00
23.02.2024 25,65 26,26 25,64 26,08 1,20% 435.434,00
22.02.2024 26,07 26,12 25,72 25,77 -0,39% 488.276,00
21.02.2024 25,85 26,15 25,80 25,87 -0,81% 514.157,00
20.02.2024 25,83 26,09 25,62 26,08 0,12% 787.433,00
16.02.2024 26,18 26,36 25,73 26,05 -1,51% 659.843,00
15.02.2024 26,51 26,78 26,07 26,45 -0,15% 622.626,00
14.02.2024 26,21 26,53 25,87 26,49 2,08% 784.579,00
13.02.2024 25,99 26,24 25,62 25,95 -3,89% 760.511,00
12.02.2024 26,61 27,21 26,61 27,00 1,05% 778.315,00
09.02.2024 26,14 26,74 25,75 26,72 3,25% 813.038,00
08.02.2024 25,98 26,25 25,87 25,88 -0,27% 520.300,00
07.02.2024 26,06 26,12 25,81 25,95 0,35% 549.430,00
06.02.2024 25,62 26,25 25,59 25,86 0,90% 516.344,00
05.02.2024 25,81 25,84 25,37 25,63 -1,76% 504.156,00
02.02.2024 26,15 26,38 25,78 26,09 -1,29% 707.944,00
01.02.2024 26,15 26,58 26,04 26,43 1,81% 629.176,00
31.01.2024 26,46 26,73 25,89 25,96 -2,00% 639.432,00
30.01.2024 26,62 26,78 26,33 26,49 -1,41% 729.981,00
29.01.2024 26,67 26,99 26,45 26,87 0,83% 633.233,00
26.01.2024 26,86 26,87 26,43 26,65 0,49% 606.398,00
25.01.2024 26,55 26,92 26,20 26,52 1,30% 513.565,00
24.01.2024 27,01 27,17 26,18 26,18 -1,84% 577.690,00
23.01.2024 26,58 26,77 26,34 26,67 1,76% 694.316,00
22.01.2024 26,49 26,55 26,03 26,21 0,81% 526.610,00
19.01.2024 26,39 26,42 25,59 26,00 -1,07% 816.972,00
18.01.2024 25,99 26,29 25,81 26,28 2,34% 634.574,00
17.01.2024 25,45 25,78 25,27 25,68 -0,39% 637.631,00
16.01.2024 25,44 25,87 25,24 25,78 0,12% 822.293,00
12.01.2024 26,16 26,31 25,62 25,75 -0,58% 673.926,00
11.01.2024 25,71 26,01 25,34 25,90 0,39% 892.491,00
10.01.2024 25,54 25,81 25,38 25,80 0,74% 611.913,00
09.01.2024 25,64 26,32 25,12 25,61 -1,80% 1.442.262,00
08.01.2024 25,59 26,10 25,44 26,08 1,64% 918.146,00
05.01.2024 25,19 25,96 25,04 25,66 1,62% 970.663,00
04.01.2024 25,55 25,62 24,63 25,25 -3,26% 2.412.377,00
03.01.2024 26,96 26,99 26,07 26,10 -4,74% 1.518.973,00
02.01.2024 27,23 27,69 26,94 27,40 -0,04% 996.674,00
29.12.2023 27,49 27,68 27,24 27,41 -0,69% 673.207,00
28.12.2023 27,48 27,82 27,48 27,60 -0,36% 442.871,00
27.12.2023 27,68 27,89 27,28 27,70 0,00% 687.543,00
26.12.2023 27,71 27,84 27,44 27,70 0,51% 467.358,00
22.12.2023 27,54 27,85 27,42 27,56 0,15% 421.092,00
21.12.2023 27,51 27,76 27,16 27,52 1,36% 674.983,00
20.12.2023 27,94 28,23 27,09 27,15 -3,35% 1.009.093,00
19.12.2023 27,54 28,15 27,47 28,09 3,04% 852.832,00
18.12.2023 27,53 27,74 27,07 27,26 -0,58% 633.746,00
15.12.2023 28,13 28,16 27,25 27,42 -2,21% 1.167.759,00
14.12.2023 27,75 28,82 27,71 28,04 2,64% 1.363.853,00
13.12.2023 26,88 27,34 26,35 27,32 1,90% 847.471,00
12.12.2023 27,24 27,44 26,61 26,81 -1,94% 896.288,00
11.12.2023 27,08 27,65 27,05 27,34 1,26% 857.198,00
08.12.2023 26,50 27,24 26,50 27,00 1,54% 1.038.487,00
07.12.2023 26,31 26,74 26,13 26,59 1,14% 609.395,00
06.12.2023 26,85 27,27 26,23 26,29 -0,68% 739.103,00
05.12.2023 27,09 27,18 26,16 26,47 -2,72% 1.048.510,00
04.12.2023 27,46 27,82 26,88 27,21 -1,41% 1.504.988,00
01.12.2023 26,57 27,61 26,44 27,60 3,25% 1.168.986,00
30.11.2023 26,51 26,88 26,16 26,73 1,37% 1.251.505,00
29.11.2023 26,75 26,88 26,27 26,37 -0,53% 861.192,00
28.11.2023 26,11 26,62 26,03 26,51 0,76% 1.242.814,00
27.11.2023 27,00 27,08 26,21 26,31 -3,17% 1.138.172,00
24.11.2023 27,11 27,36 26,99 27,17 0,22% 307.421,00
22.11.2023 26,71 27,20 26,53 27,11 1,96% 863.649,00
21.11.2023 26,58 26,77 26,23 26,59 -1,15% 1.283.248,00