20,298$
0,19%
Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,27 | 20,42 | 20,02 | 20,30 | 0,20% | 984.430,00 |
| 25.04.2024 | 20,40 | 20,44 | 20,13 | 20,26 | -1,36% | 632.002,00 |
| 24.04.2024 | 20,56 | 20,66 | 20,26 | 20,54 | 0,15% | 795.967,00 |
| 23.04.2024 | 20,33 | 20,63 | 20,24 | 20,51 | 0,39% | 1.284.419,00 |
| 22.04.2024 | 20,32 | 20,48 | 20,11 | 20,43 | 1,14% | 628.281,00 |
| 19.04.2024 | 19,88 | 20,22 | 19,88 | 20,20 | 1,00% | 1.312.400,00 |
| 18.04.2024 | 20,01 | 20,08 | 19,77 | 20,00 | 0,10% | 1.057.805,00 |
| 17.04.2024 | 20,38 | 20,50 | 19,92 | 19,98 | -1,24% | 1.800.799,00 |
| 16.04.2024 | 19,70 | 20,52 | 19,54 | 20,23 | 2,07% | 1.231.891,00 |
| 15.04.2024 | 20,00 | 20,25 | 19,70 | 19,82 | -0,80% | 1.018.474,00 |
| 12.04.2024 | 20,56 | 20,67 | 19,96 | 19,98 | -3,94% | 1.171.733,00 |
| 11.04.2024 | 20,80 | 20,99 | 20,59 | 20,80 | 0,10% | 1.684.324,00 |
| 10.04.2024 | 21,06 | 21,14 | 20,59 | 20,78 | -3,53% | 1.269.309,00 |
| 09.04.2024 | 21,55 | 21,74 | 21,25 | 21,54 | 0,75% | 2.071.761,00 |
| 08.04.2024 | 21,44 | 21,57 | 21,32 | 21,38 | 0,61% | 927.299,00 |
| 05.04.2024 | 21,41 | 21,61 | 21,21 | 21,25 | 0,19% | 1.399.717,00 |
| 04.04.2024 | 22,19 | 22,21 | 21,19 | 21,21 | -3,72% | 1.465.796,00 |
| 03.04.2024 | 21,48 | 22,18 | 21,48 | 22,03 | 1,76% | 1.089.108,00 |
| 02.04.2024 | 21,83 | 22,07 | 21,52 | 21,65 | -1,59% | 1.483.639,00 |
| 01.04.2024 | 22,50 | 22,64 | 21,94 | 22,00 | -2,61% | 799.020,00 |
| 28.03.2024 | 22,03 | 22,87 | 22,01 | 22,59 | 1,94% | 1.216.766,00 |
| 27.03.2024 | 21,53 | 22,17 | 21,51 | 22,16 | 3,79% | 1.041.280,00 |
| 26.03.2024 | 21,83 | 21,83 | 21,31 | 21,35 | -0,88% | 646.620,00 |
| 25.03.2024 | 21,40 | 21,74 | 21,26 | 21,54 | 0,00% | 841.172,00 |
| 22.03.2024 | 22,03 | 22,13 | 21,38 | 21,54 | -2,93% | 923.841,00 |
| 21.03.2024 | 22,18 | 22,59 | 21,87 | 22,19 | 0,77% | 1.648.206,00 |
| 20.03.2024 | 20,61 | 22,08 | 20,54 | 22,02 | 6,17% | 2.761.754,00 |
| 19.03.2024 | 20,31 | 20,84 | 20,21 | 20,74 | 2,17% | 1.812.672,00 |
| 18.03.2024 | 20,60 | 20,66 | 19,96 | 20,30 | -1,17% | 3.413.422,00 |
| 15.03.2024 | 20,62 | 21,01 | 20,44 | 20,54 | -1,01% | 3.174.490,00 |
| 14.03.2024 | 21,42 | 21,54 | 20,45 | 20,75 | -4,55% | 4.580.293,00 |
| 13.03.2024 | 23,00 | 23,60 | 21,67 | 21,74 | -7,80% | 3.768.479,00 |
| 12.03.2024 | 24,79 | 24,79 | 23,39 | 23,58 | -6,24% | 2.030.499,00 |
| 11.03.2024 | 24,98 | 25,29 | 24,96 | 25,15 | 0,28% | 1.180.034,00 |
| 08.03.2024 | 25,37 | 25,63 | 24,77 | 25,08 | -0,32% | 1.284.799,00 |
| 07.03.2024 | 24,86 | 25,51 | 24,86 | 25,16 | 1,74% | 1.163.397,00 |
| 06.03.2024 | 25,02 | 25,02 | 24,36 | 24,73 | 0,20% | 1.180.713,00 |
| 05.03.2024 | 24,25 | 25,46 | 23,84 | 24,68 | 1,23% | 2.801.545,00 |
| 04.03.2024 | 26,16 | 26,44 | 24,26 | 24,38 | -8,48% | 2.226.526,00 |
| 01.03.2024 | 26,47 | 27,07 | 26,35 | 26,64 | -1,95% | 2.046.384,00 |
| 29.02.2024 | 25,91 | 27,27 | 25,84 | 27,17 | 5,68% | 2.914.476,00 |
| 28.02.2024 | 25,43 | 26,00 | 25,42 | 25,71 | 0,19% | 816.790,00 |
| 27.02.2024 | 25,84 | 25,99 | 25,47 | 25,66 | 0,35% | 846.794,00 |
| 26.02.2024 | 25,92 | 26,22 | 25,48 | 25,57 | -1,96% | 603.768,00 |
| 23.02.2024 | 25,65 | 26,26 | 25,64 | 26,08 | 1,20% | 435.434,00 |
| 22.02.2024 | 26,07 | 26,12 | 25,72 | 25,77 | -0,39% | 489.800,00 |
| 21.02.2024 | 25,85 | 26,15 | 25,80 | 25,87 | -0,81% | 514.157,00 |
| 20.02.2024 | 25,83 | 26,09 | 25,62 | 26,08 | 0,12% | 788.666,00 |
| 16.02.2024 | 26,18 | 26,36 | 25,73 | 26,05 | -1,51% | 659.843,00 |
| 15.02.2024 | 26,51 | 26,78 | 26,07 | 26,45 | -0,15% | 622.746,00 |
| 14.02.2024 | 26,21 | 26,53 | 25,87 | 26,49 | 2,08% | 826.758,00 |
| 13.02.2024 | 25,99 | 26,24 | 25,62 | 25,95 | -3,89% | 760.529,00 |
| 12.02.2024 | 26,61 | 27,21 | 26,61 | 27,00 | 1,05% | 778.434,00 |
| 09.02.2024 | 26,14 | 26,74 | 25,75 | 26,72 | 3,25% | 813.038,00 |
| 08.02.2024 | 25,98 | 26,25 | 25,87 | 25,88 | -0,27% | 520.498,00 |
| 07.02.2024 | 26,06 | 26,12 | 25,81 | 25,95 | 0,35% | 549.971,00 |
| 06.02.2024 | 25,62 | 26,25 | 25,59 | 25,86 | 0,90% | 516.423,00 |
| 05.02.2024 | 25,81 | 25,84 | 25,37 | 25,63 | -1,76% | 505.217,00 |
| 02.02.2024 | 26,15 | 26,38 | 25,78 | 26,09 | -1,29% | 707.944,00 |
| 01.02.2024 | 26,15 | 26,58 | 26,04 | 26,43 | 1,81% | 629.476,00 |
| 31.01.2024 | 26,46 | 26,73 | 25,89 | 25,96 | -2,00% | 639.626,00 |
| 30.01.2024 | 26,62 | 26,78 | 26,33 | 26,49 | -1,41% | 730.760,00 |
| 29.01.2024 | 26,67 | 26,99 | 26,45 | 26,87 | 0,83% | 633.235,00 |
| 26.01.2024 | 26,86 | 26,87 | 26,43 | 26,65 | 0,49% | 606.398,00 |
| 25.01.2024 | 26,55 | 26,92 | 26,20 | 26,52 | 1,30% | 513.585,00 |
| 24.01.2024 | 27,01 | 27,17 | 26,18 | 26,18 | -1,84% | 578.715,00 |
| 23.01.2024 | 26,58 | 26,77 | 26,34 | 26,67 | 1,76% | 694.331,00 |
| 22.01.2024 | 26,49 | 26,55 | 26,03 | 26,21 | 0,81% | 566.532,00 |
| 19.01.2024 | 26,39 | 26,42 | 25,59 | 26,00 | -1,07% | 816.972,00 |
| 18.01.2024 | 25,99 | 26,29 | 25,81 | 26,28 | 2,34% | 636.349,00 |
| 17.01.2024 | 25,45 | 25,78 | 25,27 | 25,68 | -0,39% | 652.746,00 |
| 16.01.2024 | 25,44 | 25,87 | 25,24 | 25,78 | 0,12% | 822.319,00 |
| 12.01.2024 | 26,16 | 26,31 | 25,62 | 25,75 | -0,58% | 673.926,00 |
| 11.01.2024 | 25,71 | 26,01 | 25,34 | 25,90 | 0,39% | 892.527,00 |
| 10.01.2024 | 25,54 | 25,81 | 25,38 | 25,80 | 0,74% | 611.916,00 |
| 09.01.2024 | 25,64 | 26,32 | 25,12 | 25,61 | -1,80% | 1.442.502,00 |
| 08.01.2024 | 25,59 | 26,10 | 25,44 | 26,08 | 1,64% | 918.149,00 |
| 05.01.2024 | 25,19 | 25,96 | 25,04 | 25,66 | 1,62% | 970.663,00 |
| 04.01.2024 | 25,55 | 25,62 | 24,63 | 25,25 | -3,26% | 2.453.987,00 |
| 03.01.2024 | 26,96 | 26,99 | 26,07 | 26,10 | -4,74% | 1.518.997,00 |
| 02.01.2024 | 27,23 | 27,69 | 26,94 | 27,40 | -0,04% | 996.721,00 |
| 29.12.2023 | 27,49 | 27,68 | 27,24 | 27,41 | -0,69% | 673.207,00 |
| 28.12.2023 | 27,48 | 27,82 | 27,48 | 27,60 | -0,36% | 450.188,00 |
| 27.12.2023 | 27,68 | 27,89 | 27,28 | 27,70 | 0,00% | 687.694,00 |
| 26.12.2023 | 27,71 | 27,84 | 27,44 | 27,70 | 0,51% | 467.362,00 |
| 22.12.2023 | 27,54 | 27,85 | 27,42 | 27,56 | 0,15% | 421.092,00 |
| 21.12.2023 | 27,51 | 27,76 | 27,16 | 27,52 | 1,36% | 678.985,00 |
| 20.12.2023 | 27,94 | 28,23 | 27,09 | 27,15 | -3,35% | 1.092.105,00 |
| 19.12.2023 | 27,54 | 28,15 | 27,47 | 28,09 | 3,04% | 854.781,00 |
| 18.12.2023 | 27,53 | 27,74 | 27,07 | 27,26 | -0,58% | 657.664,00 |
| 15.12.2023 | 28,13 | 28,16 | 27,25 | 27,42 | -2,21% | 1.167.759,00 |
| 14.12.2023 | 27,75 | 28,82 | 27,71 | 28,04 | 2,64% | 1.363.855,00 |
| 13.12.2023 | 26,88 | 27,34 | 26,35 | 27,32 | 1,90% | 907.297,00 |
| 12.12.2023 | 27,24 | 27,44 | 26,61 | 26,81 | -1,94% | 896.290,00 |
| 11.12.2023 | 27,08 | 27,65 | 27,05 | 27,34 | 1,26% | 857.305,00 |
| 08.12.2023 | 26,50 | 27,24 | 26,50 | 27,00 | 1,54% | 1.038.487,00 |
| 07.12.2023 | 26,31 | 26,74 | 26,13 | 26,59 | 1,14% | 610.125,00 |
| 06.12.2023 | 26,85 | 27,27 | 26,23 | 26,29 | -0,68% | 740.703,00 |
| 05.12.2023 | 27,09 | 27,18 | 26,16 | 26,47 | -2,72% | 1.093.195,00 |
| 04.12.2023 | 27,46 | 27,82 | 26,88 | 27,21 | -1,41% | 1.505.030,00 |