16,450€
-0,90%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16,50 | 16,70 | 16,35 | 16,40 | -4,65% | - |
| 18.12.2024 | 17,10 | 17,40 | 17,05 | 17,20 | 3,61% | - |
| 17.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 16.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 10.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 09.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 06.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 05.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 04.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 02.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 29.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 27.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 26.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 25.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 21.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 19.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 18.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 15.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -5,21% | - |
| 13.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 12.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 11.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 08.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 07.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 06.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | - |
| 05.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 04.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 14.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 11.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 09.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 08.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 04.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 02.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 01.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 30.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 27.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 26.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 25.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 24.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 23.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 20.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 18.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 17.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 13.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 12.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 10.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 09.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 05.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 04.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 03.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 02.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 30.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 29.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 28.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 27.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 26.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 23.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 21.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 20.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 19.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 14.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 13.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 12.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 08.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 07.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 06.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 05.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 02.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 31.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 30.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 29.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 16,30% | - |
| 24.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 23.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 22.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 19.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 17.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 16.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 15.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 12.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 10.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 09.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 05.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 03.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 02.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 28.06.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 25.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 24.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 20.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 17.06.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | - |
| 13.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 12.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | - |
| 06.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 5,08% | - |
| 04.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 03.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 31.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 30.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 29.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 28.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 27.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 10.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |