11,250$
0,63%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 13,56 | 13,56 | 13,28 | 13,41 | -1,79% | 167.440,00 |
| 05.03.2026 | 13,39 | 13,69 | 13,37 | 13,66 | 0,66% | 151.701,00 |
| 04.03.2026 | 13,43 | 13,66 | 13,38 | 13,57 | 1,04% | 173.109,00 |
| 03.03.2026 | 13,17 | 13,56 | 13,09 | 13,43 | -0,15% | 1.161.818,00 |
| 02.03.2026 | 13,25 | 13,57 | 13,10 | 13,45 | -0,63% | 128.870,00 |
| 27.02.2026 | 13,57 | 13,65 | 13,42 | 13,53 | -1,56% | 1.025.313,00 |
| 26.02.2026 | 13,86 | 13,86 | 13,58 | 13,75 | -0,43% | 421.210,00 |
| 25.02.2026 | 13,58 | 13,85 | 13,26 | 13,81 | 0,73% | 266.325,00 |
| 24.02.2026 | 13,60 | 13,72 | 13,12 | 13,71 | 4,98% | 446.680,00 |
| 23.02.2026 | 13,41 | 13,41 | 12,76 | 13,06 | -3,04% | 171.000,00 |
| 20.02.2026 | 13,55 | 13,69 | 13,43 | 13,47 | -0,92% | 157.260,00 |
| 19.02.2026 | 13,51 | 13,65 | 13,40 | 13,59 | 0,04% | 558.899,00 |
| 18.02.2026 | 13,44 | 13,86 | 13,44 | 13,59 | 1,23% | 227.003,00 |
| 17.02.2026 | 13,53 | 13,55 | 13,31 | 13,42 | -0,30% | 356.099,00 |
| 13.02.2026 | 13,47 | 13,57 | 13,39 | 13,46 | -0,37% | 287.065,00 |
| 12.02.2026 | 14,21 | 14,24 | 13,41 | 13,51 | -5,13% | 203.552,00 |
| 11.02.2026 | 14,44 | 14,45 | 14,19 | 14,24 | -0,77% | 165.199,00 |
| 10.02.2026 | 14,35 | 14,48 | 14,23 | 14,35 | 0,60% | 584.963,00 |
| 09.02.2026 | 14,21 | 14,30 | 14,02 | 14,27 | -0,14% | 221.913,00 |
| 06.02.2026 | 14,05 | 14,34 | 14,03 | 14,29 | 1,46% | 314.521,00 |
| 05.02.2026 | 14,36 | 14,36 | 13,97 | 14,08 | -2,15% | 630.660,00 |
| 04.02.2026 | 14,32 | 14,55 | 14,32 | 14,39 | 1,45% | 309.258,00 |
| 03.02.2026 | 14,36 | 14,36 | 13,98 | 14,19 | -1,15% | 209.314,00 |
| 02.02.2026 | 14,51 | 14,61 | 14,28 | 14,35 | -1,00% | 107.227,00 |
| 30.01.2026 | 14,12 | 14,51 | 13,91 | 14,50 | 2,62% | 224.473,00 |
| 29.01.2026 | 13,95 | 14,13 | 13,95 | 14,13 | 1,29% | 380.407,00 |
| 28.01.2026 | 14,22 | 14,25 | 13,94 | 13,95 | -2,00% | 304.430,00 |
| 27.01.2026 | 14,23 | 14,24 | 14,01 | 14,23 | 0,60% | 302.047,00 |
| 26.01.2026 | 14,18 | 14,24 | 14,07 | 14,15 | 0,32% | 159.759,00 |
| 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 |