11,350€
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,30 | 11,40 | 11,30 | 11,35 | 0,00% | - |
| 13.02.2026 | 11,40 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 12.02.2026 | 11,90 | 11,90 | 11,40 | 11,40 | -5,39% | 450,00 |
| 11.02.2026 | 12,05 | 12,25 | 12,05 | 12,05 | -0,82% | - |
| 10.02.2026 | 11,95 | 12,15 | 11,95 | 12,15 | 1,67% | - |
| 09.02.2026 | 12,05 | 12,10 | 11,75 | 11,95 | 0,00% | - |
| 06.02.2026 | 11,95 | 12,10 | 11,85 | 11,95 | 0,00% | - |
| 05.02.2026 | 12,25 | 12,25 | 11,95 | 11,95 | -2,05% | - |
| 04.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | 521,00 |
| 03.02.2026 | 12,15 | 12,25 | 11,95 | 11,95 | -2,45% | - |
| 02.02.2026 | 12,20 | 12,35 | 12,10 | 12,25 | 4,26% | - |
| 30.01.2026 | 11,70 | 11,95 | 11,65 | 11,75 | 0,43% | - |
| 29.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | 573,00 |
| 28.01.2026 | 11,90 | 12,05 | 11,85 | 11,85 | 0,42% | - |
| 27.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 103,00 |
| 26.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 200,00 |
| 23.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 1,00 |
| 22.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | 201,00 |
| 21.01.2026 | 11,85 | 12,00 | 11,85 | 11,95 | 0,42% | - |
| 20.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 40,00 |
| 19.01.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -0,81% | 225,00 |
| 16.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 170,00 |
| 15.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 2,00 |
| 14.01.2026 | 12,65 | 12,75 | 12,55 | 12,65 | 1,20% | - |
| 13.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 142,00 |
| 12.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 914,00 |
| 09.01.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -1,92% | 66,00 |
| 08.01.2026 | 12,80 | 13,15 | 12,75 | 13,05 | 0,38% | - |
| 07.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,35% | 275,00 |
| 06.01.2026 | 13,25 | 13,45 | 13,15 | 13,45 | 2,67% | - |
| 05.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 157,00 |
| 02.01.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 285,00 |
| 30.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 95,00 |
| 29.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | 100,00 |
| 23.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 1,00 |
| 22.12.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 1,48% | 47,00 |
| 19.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 250,00 |
| 18.12.2025 | 13,35 | 13,60 | 13,35 | 13,50 | 1,50% | - |
| 17.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | 40,00 |
| 15.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 2,00 |
| 12.12.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 5,26% | 257,00 |
| 10.12.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 5,56% | 348,00 |
| 09.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | 4,00 |
| 08.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 2,00 |
| 04.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 2,00 |
| 03.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 40,00 |
| 28.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 646,00 |
| 25.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 1,00 |
| 24.11.2025 | 14,10 | 14,10 | 13,60 | 13,60 | -0,73% | 741,00 |
| 21.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 20,00 |
| 18.11.2025 | 14,00 | 14,10 | 13,70 | 13,80 | -6,12% | 402,00 |
| 06.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | 97,00 |
| 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 | 0,00% | 347,00 |
| 20.10.2025 | 14,60 | 14,60 | 14,40 | 14,40 | 1,41% | 1.441,00 |
| 17.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -9,55% | 1,00 |
| 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 | 0,67% | 8,00 |
| 29.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 600,00 |
| 24.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | 50,00 |
| 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 | 1,43% | 22,00 |
| 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 |