17,150€
-1,44%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,30 | 17,60 | 17,25 | 17,40 | 0,00% | - |
| 20.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,05% | 125,00 |
| 19.02.2025 | 16,95 | 17,30 | 16,85 | 17,05 | 0,00% | - |
| 18.02.2025 | 16,70 | 17,10 | 16,55 | 17,05 | 3,02% | - |
| 17.02.2025 | 16,60 | 16,60 | 16,55 | 16,55 | 0,61% | - |
| 14.02.2025 | 16,30 | 16,60 | 16,30 | 16,45 | 0,92% | - |
| 13.02.2025 | 15,90 | 16,50 | 15,90 | 16,30 | 1,88% | - |
| 12.02.2025 | 16,10 | 16,20 | 15,90 | 16,00 | -0,62% | - |
| 11.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 124,00 |
| 10.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,18% | 88,00 |
| 07.02.2025 | 16,10 | 16,50 | 16,00 | 16,05 | -1,83% | - |
| 06.02.2025 | 16,30 | 16,50 | 16,30 | 16,35 | 3,48% | - |
| 05.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,77% | - |
| 04.02.2025 | 16,10 | 16,25 | 16,00 | 16,25 | -0,61% | - |
| 03.02.2025 | 16,20 | 16,40 | 16,00 | 16,35 | -1,51% | - |
| 31.01.2025 | 16,70 | 16,85 | 16,60 | 16,60 | -0,90% | - |
| 30.01.2025 | 16,60 | 16,85 | 16,55 | 16,75 | 1,52% | - |
| 29.01.2025 | 16,40 | 16,55 | 16,35 | 16,50 | 0,61% | - |
| 28.01.2025 | 16,00 | 16,50 | 16,00 | 16,40 | 0,61% | - |
| 27.01.2025 | 16,20 | 16,60 | 16,10 | 16,30 | 3,16% | - |
| 24.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 23.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 22.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 21.01.2025 | 16,60 | 17,05 | 16,45 | 16,90 | 4,32% | - |
| 20.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 17.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 16.01.2025 | 16,95 | 17,20 | 16,60 | 16,60 | 0,61% | - |
| 15.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 14.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 13.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 10.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 08.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 07.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,37% | - |
| 06.01.2025 | 16,80 | 17,20 | 16,70 | 17,15 | 2,08% | - |
| 03.01.2025 | 16,90 | 17,00 | 16,70 | 16,80 | -1,75% | - |
| 02.01.2025 | 17,05 | 17,30 | 17,05 | 17,10 | 5,56% | - |
| 30.12.2024 | 16,30 | 16,30 | 16,15 | 16,20 | -1,22% | - |
| 27.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 600,00 |
| 23.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 300,00 |
| 19.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -13,68% | 5,00 |
| 02.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | 20,00 |
| 26.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | 160,00 |
| 15.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -5,94% | 1,00 |
| 11.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 9,19% | 40,00 |
| 16.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 1,00 |
| 15.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 2,00 |
| 14.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | 100,00 |
| 11.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | 70,00 |
| 04.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | 632,00 |
| 03.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | 1,00 |
| 01.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 51,00 |
| 20.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 50,00 |
| 16.09.2024 | 19,70 | 19,70 | 19,30 | 19,30 | 1,05% | 3,00 |
| 15.08.2024 | 19,70 | 19,70 | 19,10 | 19,10 | -13,18% | 3,00 |
| 31.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 500,00 |
| 30.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 100,00 |
| 29.07.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -0,92% | 625,00 |
| 26.07.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 17,84% | 446,00 |
| 24.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | 55,00 |
| 16.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 1,00 |
| 15.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 5,43% | 2,00 |
| 09.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -4,66% | 34,00 |
| 01.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | 6,00 |
| 26.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 8,00 |
| 21.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | 25,00 |
| 18.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 1,00 |
| 17.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 6,08% | 2,00 |
| 04.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 1,00 |
| 03.06.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -4,26% | 77,00 |
| 21.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 100,00 |
| 15.05.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -1,55% | 53,00 |
| 14.05.2024 | 19,70 | 19,70 | 19,30 | 19,30 | 1,05% | 440,00 |
| 08.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 43,00 |
| 02.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 160,00 |
| 30.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 160,00 |
| 23.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 108,00 |
| 15.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | 1,00 |
| 11.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 165,00 |
| 02.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 150,00 |
| 28.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 11,00 |
| 21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 7,77% | 28,00 |
| 15.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 1,00 |
| 14.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -12,84% | 31,00 |
| 12.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 80,00 |
| 07.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 1,00 |
| 04.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -9,45% | 350,00 |
| 01.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 1,00 |
| 29.02.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 5,04% | 400,00 |
| 28.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 240,00 |
| 26.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 30,00 |
| 23.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 240,00 |
| 20.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | 9,00 |
| 15.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 1,00 |
| 14.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 200,00 |
| 26.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 162,00 |
| 25.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 1,00 |
| 23.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 1,00 |
| 15.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 1,00 |
| 05.01.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | 100,00 |