19,550€
1,30%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 1,55% | - |
| 05.09.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 04.09.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -1,52% | - |
| 03.09.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | - |
| 02.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 30.08.2024 | 20,20 | 20,20 | 19,80 | 19,80 | 1,02% | - |
| 29.08.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 1,03% | - |
| 28.08.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,02% | - |
| 27.08.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | - |
| 26.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 23.08.2024 | 19,50 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 22.08.2024 | 19,60 | 19,60 | 19,40 | 19,40 | 0,00% | - |
| 21.08.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 0,52% | - |
| 20.08.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -1,53% | - |
| 19.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 16.08.2024 | 19,80 | 19,80 | 19,60 | 19,60 | -0,51% | - |
| 15.08.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 2,07% | - |
| 14.08.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 0,52% | - |
| 13.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 12.08.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,02% | - |
| 09.08.2024 | 19,90 | 19,90 | 19,60 | 19,60 | 0,00% | - |
| 08.08.2024 | 19,40 | 19,60 | 19,40 | 19,60 | -1,01% | - |
| 07.08.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | - |
| 06.08.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 4,81% | - |
| 05.08.2024 | 19,30 | 19,30 | 18,70 | 18,70 | -7,43% | - |
| 02.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 01.08.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -0,94% | - |
| 31.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 30.07.2024 | 21,60 | 21,60 | 20,60 | 20,60 | -3,74% | 100,00 |
| 29.07.2024 | 21,80 | 21,80 | 21,40 | 21,40 | 2,88% | - |
| 26.07.2024 | 18,50 | 21,80 | 18,50 | 20,80 | 13,66% | 100,00 |
| 25.07.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -0,54% | - |
| 24.07.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -2,65% | - |
| 23.07.2024 | 19,30 | 19,30 | 18,90 | 18,90 | 1,61% | - |
| 22.07.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 19.07.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -4,10% | - |
| 18.07.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 17.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 16.07.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 2,13% | - |
| 15.07.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,53% | - |
| 12.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 11.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 10.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 09.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 08.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 05.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 04.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 03.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 02.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 01.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 28.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 27.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 26.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 25.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 24.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 21.06.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | - |
| 20.06.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | - |
| 19.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 18.06.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 0,00% | - |
| 17.06.2024 | 18,90 | 18,90 | 18,60 | 18,60 | -1,59% | - |
| 14.06.2024 | 19,30 | 19,30 | 18,90 | 18,90 | -1,56% | - |
| 13.06.2024 | 19,90 | 19,90 | 19,20 | 19,20 | -4,00% | - |
| 12.06.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 3,63% | - |
| 11.06.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 1,05% | - |
| 10.06.2024 | 19,40 | 19,40 | 19,10 | 19,10 | 0,00% | - |
| 07.06.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | - |
| 06.06.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 0,53% | - |
| 05.06.2024 | 19,00 | 19,00 | 18,90 | 18,90 | 4,42% | - |
| 04.06.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 1,12% | - |
| 03.06.2024 | 18,10 | 18,50 | 17,90 | 17,90 | -1,10% | 150,00 |
| 31.05.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 4,62% | - |
| 30.05.2024 | 17,80 | 17,90 | 17,30 | 17,30 | -1,14% | 500,00 |
| 29.05.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -2,78% | - |
| 28.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 27.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 24.05.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -1,10% | - |
| 23.05.2024 | 18,70 | 18,70 | 18,10 | 18,10 | -2,69% | - |
| 22.05.2024 | 19,00 | 19,00 | 18,60 | 18,60 | 0,00% | - |
| 21.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 20.05.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -1,61% | - |
| 17.05.2024 | 18,90 | 18,90 | 18,60 | 18,60 | -1,06% | - |
| 16.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 15.05.2024 | 18,90 | 18,90 | 18,40 | 18,40 | -4,17% | - |
| 14.05.2024 | 18,50 | 19,20 | 18,50 | 19,20 | 4,35% | - |
| 13.05.2024 | 18,60 | 18,60 | 18,40 | 18,40 | 1,10% | - |
| 10.05.2024 | 18,60 | 18,60 | 18,20 | 18,20 | -0,55% | - |
| 09.05.2024 | 18,60 | 18,60 | 18,30 | 18,30 | 0,00% | - |
| 08.05.2024 | 18,70 | 18,70 | 18,30 | 18,30 | 0,55% | - |
| 07.05.2024 | 18,30 | 18,30 | 18,20 | 18,20 | -1,09% | - |
| 06.05.2024 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | - |
| 03.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 02.05.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -1,61% | - |
| 30.04.2024 | 18,90 | 18,90 | 18,20 | 18,60 | -1,06% | 1.600,00 |
| 29.04.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 1,08% | - |
| 26.04.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 0,00% | - |
| 25.04.2024 | 19,00 | 19,00 | 18,60 | 18,60 | -1,06% | - |
| 24.04.2024 | 19,10 | 19,10 | 18,80 | 18,80 | -0,53% | - |
| 23.04.2024 | 19,10 | 19,10 | 18,90 | 18,90 | 1,07% | - |
| 22.04.2024 | 18,90 | 18,90 | 18,70 | 18,70 | 1,63% | - |
| 19.04.2024 | 18,60 | 18,60 | 18,40 | 18,40 | 0,00% | - |