9,500€
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 08.07.2026 | 9,85 | 9,85 | 9,50 | 9,50 | -2,81% | 507,00 |
| 07.07.2026 | 9,75 | 9,90 | 9,70 | 9,78 | -0,76% | - |
| 06.07.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | 2.198,00 |
| 03.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 4,17% | 300,00 |
| 02.07.2026 | 9,95 | 9,95 | 9,60 | 9,60 | -2,54% | 6,00 |
| 01.07.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 4,23% | 2.000,00 |
| 30.06.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -1,05% | 11,00 |
| 29.06.2026 | 10,00 | 10,00 | 9,55 | 9,55 | 0,00% | 108,00 |
| 26.06.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | 6,00 |
| 25.06.2026 | 9,60 | 9,60 | 9,50 | 9,50 | -0,52% | 18,00 |
| 24.06.2026 | 9,35 | 9,80 | 9,35 | 9,55 | 0,00% | 2.311,00 |
| 23.06.2026 | 9,70 | 9,70 | 9,35 | 9,55 | -4,50% | 10,00 |
| 22.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | 77,00 |
| 18.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | 150,00 |
| 17.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | 5,00 |
| 16.06.2026 | 10,20 | 10,20 | 10,00 | 10,00 | -2,91% | 81,00 |
| 15.06.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -0,96% | 204,00 |
| 12.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 44,00 |
| 11.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 1.005,00 |
| 10.06.2026 | 10,40 | 10,60 | 10,30 | 10,30 | 3,00% | 2.230,00 |
| 09.06.2026 | 9,90 | 10,00 | 9,90 | 10,00 | 2,04% | 851,00 |
| 08.06.2026 | 9,90 | 9,90 | 9,80 | 9,80 | -2,97% | 447,00 |
| 05.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | 50,00 |
| 04.06.2026 | 9,70 | 9,85 | 9,70 | 9,80 | 3,16% | 306,00 |
| 03.06.2026 | 9,70 | 9,70 | 9,50 | 9,50 | -3,06% | 1.740,00 |
| 02.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | 753,00 |
| 01.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 2,06% | 3.500,00 |
| 29.05.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | 516,00 |
| 28.05.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | 585,00 |
| 27.05.2026 | 9,35 | 9,65 | 9,35 | 9,65 | 1,05% | 434,00 |
| 25.05.2026 | 9,85 | 9,85 | 9,55 | 9,55 | -2,05% | 3,00 |
| 22.05.2026 | 9,70 | 9,75 | 9,40 | 9,75 | 3,72% | 2.111,00 |
| 21.05.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 3,87% | 110,00 |
| 20.05.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -3,72% | 150,00 |
| 18.05.2026 | 9,00 | 9,40 | 9,00 | 9,40 | -1,05% | 1.167,00 |
| 14.05.2026 | 9,65 | 9,65 | 9,50 | 9,50 | 3,26% | 1.046,00 |
| 13.05.2026 | 10,00 | 10,00 | 9,20 | 9,20 | -18,58% | 306,00 |
| 11.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 44,00 |
| 08.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 5,77% | 71,00 |
| 05.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | 2.000,00 |
| 04.05.2026 | 11,10 | 11,10 | 10,60 | 10,60 | -1,85% | 1.965,00 |
| 28.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | 26,00 |
| 27.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 880,00 |
| 23.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 1,00 |
| 22.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 200,00 |
| 21.04.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -2,65% | 1.012,00 |
| 20.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | 1,00 |
| 15.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 200,00 |
| 14.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 117,00 |
| 10.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 56,00 |
| 09.04.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -5,45% | 13,00 |
| 08.04.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | 550,00 |
| 07.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 900,00 |
| 01.04.2026 | 11,20 | 11,20 | 10,90 | 10,90 | -2,68% | 29,00 |
| 31.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 31,00 |
| 30.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | 1.800,00 |
| 24.03.2026 | 11,20 | 11,30 | 11,20 | 11,30 | -0,88% | 93,00 |
| 23.03.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 5,56% | 2,00 |
| 19.03.2026 | 11,20 | 11,20 | 10,80 | 10,80 | -3,57% | 475,00 |
| 18.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 2,00 |
| 11.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 427,00 |
| 09.03.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -3,42% | 180,00 |
| 06.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | 100,00 |
| 03.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 1,00 |
| 02.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 22,00 |
| 27.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | 200,00 |
| 26.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 6,25% | 2,00 |
| 24.02.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 0,00% | 466,00 |
| 23.02.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -3,45% | 175,00 |
| 20.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 1.730,00 |
| 19.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 1,00 |
| 18.02.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | 2.003,00 |
| 12.02.2026 | 11,90 | 11,90 | 11,40 | 11,40 | -6,56% | 450,00 |
| 04.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | 521,00 |
| 29.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 573,00 |
| 28.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 2,00 |
| 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 | 1,68% | 201,00 |
| 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 | 1,60% | 2,00 |
| 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 | -1,54% | 66,00 |
| 07.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 275,00 |
| 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 | 1,50% | 250,00 |
| 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 |