10,165$
-1,74%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 12,67 | 12,82 | 12,55 | 12,66 | 1,40% | 104.411,00 |
| 05.05.2026 | 12,31 | 12,57 | 12,31 | 12,49 | 0,89% | 114.567,00 |
| 04.05.2026 | 12,67 | 12,69 | 12,25 | 12,38 | -3,40% | 108.981,00 |
| 01.05.2026 | 13,05 | 13,12 | 12,77 | 12,81 | -2,36% | 102.517,00 |
| 30.04.2026 | 12,91 | 13,19 | 12,89 | 13,12 | 1,39% | 105.492,00 |
| 29.04.2026 | 12,80 | 12,97 | 12,80 | 12,94 | 0,15% | 74.595,00 |
| 28.04.2026 | 12,85 | 12,96 | 12,77 | 12,92 | 0,51% | 104.272,00 |
| 27.04.2026 | 13,00 | 13,19 | 12,80 | 12,86 | -0,04% | 70.276,00 |
| 24.04.2026 | 12,82 | 12,87 | 12,65 | 12,86 | 0,63% | 9.136,00 |
| 23.04.2026 | 12,58 | 12,79 | 12,53 | 12,78 | 1,15% | 168.674,00 |
| 22.04.2026 | 13,12 | 13,12 | 12,61 | 12,64 | -4,03% | 195.809,00 |
| 21.04.2026 | 12,93 | 13,19 | 12,93 | 13,17 | 1,19% | 125.470,00 |
| 20.04.2026 | 13,01 | 13,15 | 12,92 | 13,01 | -1,14% | 228.966,00 |
| 17.04.2026 | 12,99 | 13,25 | 12,99 | 13,16 | 2,44% | 199.045,00 |
| 16.04.2026 | 12,80 | 12,96 | 12,73 | 12,85 | 0,25% | 150.188,00 |
| 15.04.2026 | 12,64 | 12,86 | 12,59 | 12,82 | 1,55% | 188.537,00 |
| 14.04.2026 | 12,36 | 12,74 | 12,24 | 12,62 | 3,02% | 184.254,00 |
| 13.04.2026 | 12,11 | 12,37 | 12,02 | 12,25 | -0,04% | 83.958,00 |
| 10.04.2026 | 12,44 | 12,44 | 12,22 | 12,26 | -0,93% | 74.443,00 |
| 09.04.2026 | 12,43 | 12,43 | 12,18 | 12,37 | -0,96% | 96.294,00 |
| 08.04.2026 | 12,54 | 12,87 | 12,46 | 12,49 | 1,79% | 80.365,00 |
| 07.04.2026 | 12,49 | 12,49 | 12,20 | 12,27 | -2,08% | 133.603,00 |
| 06.04.2026 | 12,61 | 12,70 | 12,49 | 12,53 | -1,61% | 58.025,00 |
| 02.04.2026 | 12,58 | 12,74 | 12,42 | 12,74 | -0,59% | 72.727,00 |
| 01.04.2026 | 12,74 | 13,03 | 12,70 | 12,81 | 0,63% | 94.585,00 |
| 31.03.2026 | 12,60 | 12,86 | 12,50 | 12,73 | 1,96% | 75.673,00 |
| 30.03.2026 | 12,67 | 12,71 | 12,44 | 12,49 | -1,07% | 48.338,00 |
| 27.03.2026 | 12,86 | 12,86 | 12,53 | 12,62 | -1,98% | 133.405,00 |
| 26.03.2026 | 12,97 | 13,08 | 12,84 | 12,88 | -0,62% | 85.520,00 |
| 25.03.2026 | 13,19 | 13,20 | 12,89 | 12,96 | -0,65% | 101.405,00 |
| 24.03.2026 | 12,89 | 13,06 | 12,82 | 13,04 | -0,15% | 75.556,00 |
| 23.03.2026 | 13,14 | 13,27 | 13,04 | 13,06 | 2,31% | 51.928,00 |
| 20.03.2026 | 12,71 | 12,92 | 12,68 | 12,77 | -1,50% | 99.607,00 |
| 19.03.2026 | 12,63 | 13,13 | 12,63 | 12,96 | 2,73% | 109.199,00 |
| 18.03.2026 | 12,60 | 12,78 | 12,58 | 12,62 | -0,86% | 116.943,00 |
| 17.03.2026 | 12,91 | 12,98 | 12,73 | 12,73 | -0,35% | 72.411,00 |
| 16.03.2026 | 12,78 | 12,85 | 12,71 | 12,77 | 0,83% | 60.910,00 |
| 13.03.2026 | 12,64 | 12,76 | 12,62 | 12,67 | 0,28% | 162.607,00 |
| 12.03.2026 | 12,86 | 12,93 | 12,62 | 12,63 | -2,66% | 132.113,00 |
| 11.03.2026 | 12,86 | 13,02 | 12,74 | 12,98 | 1,57% | 258.723,00 |
| 10.03.2026 | 12,93 | 12,95 | 12,67 | 12,78 | -3,91% | 140.578,00 |
| 09.03.2026 | 13,14 | 13,34 | 12,76 | 13,30 | -0,86% | 147.099,00 |