14,350€
-0,35%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 14,40 | 14,55 | 14,40 | 14,55 | 1,04% | - |
| 31.10.2025 | 14,35 | 14,45 | 14,15 | 14,40 | -0,69% | - |
| 30.10.2025 | 14,35 | 14,55 | 14,25 | 14,50 | 0,35% | - |
| 29.10.2025 | 14,60 | 14,65 | 14,25 | 14,45 | -0,69% | - |
| 28.10.2025 | 14,40 | 14,60 | 14,40 | 14,55 | 0,00% | - |
| 27.10.2025 | 14,35 | 14,75 | 14,30 | 14,55 | 1,75% | - |
| 24.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 69,00 |
| 23.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | 347,00 |
| 22.10.2025 | 14,40 | 14,60 | 14,35 | 14,45 | -0,69% | - |
| 21.10.2025 | 14,40 | 14,55 | 14,35 | 14,55 | 1,04% | - |
| 20.10.2025 | 14,60 | 14,60 | 14,40 | 14,40 | 2,13% | 1.441,00 |
| 17.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 16.10.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | - |
| 15.10.2025 | 14,50 | 14,50 | 14,20 | 14,20 | 0,71% | - |
| 14.10.2025 | 14,30 | 14,30 | 14,10 | 14,10 | 0,71% | - |
| 13.10.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -4,11% | - |
| 10.10.2025 | 14,65 | 14,80 | 14,55 | 14,60 | -1,68% | - |
| 09.10.2025 | 14,95 | 15,10 | 14,85 | 14,85 | -0,67% | - |
| 08.10.2025 | 15,00 | 15,00 | 14,75 | 14,95 | -0,66% | - |
| 07.10.2025 | 15,40 | 15,55 | 14,95 | 15,05 | -3,83% | - |
| 06.10.2025 | 15,70 | 15,75 | 15,60 | 15,65 | -0,32% | - |
| 03.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | 101,00 |
| 02.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | 8,00 |
| 01.10.2025 | 14,50 | 14,85 | 14,50 | 14,85 | 2,06% | - |
| 30.09.2025 | 14,70 | 14,75 | 14,55 | 14,55 | -2,35% | - |
| 29.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,71% | 600,00 |
| 26.09.2025 | 14,50 | 14,75 | 14,45 | 14,65 | 0,69% | - |
| 25.09.2025 | 14,55 | 14,65 | 14,45 | 14,55 | 0,34% | - |
| 24.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,69% | 50,00 |
| 23.09.2025 | 14,25 | 14,75 | 14,25 | 14,75 | 4,24% | - |
| 22.09.2025 | 14,00 | 14,15 | 13,90 | 14,15 | 0,35% | - |
| 19.09.2025 | 14,10 | 14,35 | 14,05 | 14,10 | -0,35% | - |
| 18.09.2025 | 14,05 | 14,25 | 14,05 | 14,15 | 0,35% | - |
| 17.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 1,00 |
| 16.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 1,00 |
| 15.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | 22,00 |
| 12.09.2025 | 14,25 | 14,25 | 14,20 | 14,25 | 0,71% | - |
| 11.09.2025 | 14,10 | 14,25 | 14,05 | 14,15 | 0,71% | - |
| 10.09.2025 | 14,30 | 14,50 | 13,95 | 14,05 | 0,36% | - |
| 09.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | 80,00 |
| 08.09.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 2,10% | 26,00 |
| 05.09.2025 | 14,60 | 14,60 | 14,30 | 14,30 | 0,70% | 81,00 |
| 04.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 200,00 |
| 03.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 605,00 |
| 02.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 450,00 |
| 29.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 15,00 |
| 28.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 2,00 |
| 27.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 100,00 |
| 22.08.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | 503,00 |
| 21.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 15,00 |
| 20.08.2025 | 13,20 | 13,80 | 13,20 | 13,60 | 2,26% | 1.289,00 |
| 19.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 20,00 |
| 13.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 35,00 |
| 12.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 170,00 |
| 11.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 30,00 |
| 08.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 829,00 |
| 06.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | 200,00 |
| 05.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 491,00 |
| 04.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | 1,00 |
| 01.08.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -5,34% | 803,00 |
| 31.07.2025 | 13,40 | 13,40 | 13,10 | 13,10 | 4,80% | 611,00 |
| 28.07.2025 | 12,20 | 12,50 | 11,90 | 12,50 | 0,00% | 1.830,00 |
| 22.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 20,00 |
| 18.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 810,00 |
| 17.07.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 51,00 |
| 16.07.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 648,00 |
| 15.07.2025 | 12,80 | 13,10 | 12,70 | 12,70 | 0,00% | 678,00 |
| 14.07.2025 | 13,20 | 13,80 | 12,70 | 12,70 | -17,53% | 2.546,00 |
| 11.07.2025 | 15,60 | 15,80 | 15,10 | 15,40 | -0,65% | 558,00 |
| 10.07.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 3,33% | 1.100,00 |
| 09.07.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 2,04% | 1.146,00 |
| 08.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 7,30% | 4.138,00 |
| 02.07.2025 | 14,10 | 14,10 | 13,70 | 13,70 | 1,48% | 250,00 |
| 01.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | 500,00 |
| 19.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 10,00 |
| 17.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 35,00 |
| 16.06.2025 | 12,50 | 12,80 | 12,50 | 12,80 | -2,29% | 171,00 |
| 13.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 17,00 |
| 12.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 500,00 |
| 09.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 2,00 |
| 06.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 2,00 |
| 04.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 2,00 |
| 03.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 3,00 |
| 02.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 4,00 |
| 30.05.2025 | 12,80 | 13,40 | 12,80 | 13,20 | -4,35% | 115,00 |
| 21.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 2,00 |
| 20.05.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -4,14% | 102,00 |
| 13.05.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -9,38% | 145,00 |
| 12.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | 100,00 |
| 08.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 6,21% | 1,00 |
| 30.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | 4,00 |
| 23.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 11,11% | 40,00 |
| 17.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 1,00 |
| 10.04.2025 | 13,40 | 13,70 | 13,40 | 13,70 | -6,16% | 104,00 |
| 09.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | 125,00 |
| 08.04.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 8,66% | 149,00 |
| 07.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 125,00 |
| 04.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -7,04% | 100,00 |
| 03.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | 100,00 |
| 01.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | 2,00 |