18,950€
0,53%
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 | 18,75 | 19,05 | 18,70 | 18,95 | 0,53% | - |
| 25.04.2024 | 19,15 | 19,25 | 18,75 | 18,85 | -2,08% | - |
| 24.04.2024 | 19,15 | 19,30 | 18,95 | 19,25 | 2,39% | - |
| 23.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | 108,00 |
| 22.04.2024 | 19,00 | 19,25 | 18,85 | 19,15 | 1,06% | - |
| 19.04.2024 | 18,65 | 18,95 | 18,55 | 18,95 | 1,07% | - |
| 18.04.2024 | 18,75 | 19,10 | 18,55 | 18,75 | 0,00% | - |
| 17.04.2024 | 19,05 | 19,35 | 18,75 | 18,75 | -1,57% | - |
| 16.04.2024 | 18,65 | 19,35 | 18,40 | 19,05 | 0,26% | - |
| 15.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 1,00 |
| 12.04.2024 | 19,45 | 19,65 | 18,75 | 18,75 | -3,35% | - |
| 11.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | 165,00 |
| 10.04.2024 | 19,80 | 19,90 | 19,00 | 19,35 | -2,52% | - |
| 09.04.2024 | 19,65 | 20,10 | 19,60 | 19,85 | 1,02% | - |
| 08.04.2024 | 19,60 | 19,95 | 19,55 | 19,65 | 0,00% | - |
| 05.04.2024 | 19,65 | 20,10 | 19,55 | 19,65 | 0,00% | - |
| 04.04.2024 | 20,40 | 20,60 | 19,55 | 19,65 | -3,20% | - |
| 03.04.2024 | 20,00 | 20,50 | 19,95 | 20,30 | 0,50% | - |
| 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 | -1,46% | 11,00 |
| 27.03.2024 | 19,80 | 20,50 | 19,75 | 20,50 | 3,80% | - |
| 26.03.2024 | 19,80 | 20,10 | 19,65 | 19,75 | -0,50% | - |
| 25.03.2024 | 19,50 | 20,10 | 19,50 | 19,85 | -0,25% | - |
| 22.03.2024 | 20,60 | 20,70 | 19,75 | 19,90 | -4,33% | - |
| 21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 3,48% | 28,00 |
| 20.03.2024 | 19,05 | 20,30 | 18,95 | 20,10 | 5,51% | - |
| 19.03.2024 | 18,65 | 19,15 | 18,55 | 19,05 | 2,14% | - |
| 18.03.2024 | 18,80 | 19,10 | 18,35 | 18,65 | -3,37% | - |
| 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 | -4,28% | 31,00 |
| 13.03.2024 | 21,50 | 21,70 | 19,75 | 19,85 | -8,94% | - |
| 12.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | 80,00 |
| 11.03.2024 | 22,90 | 23,10 | 22,70 | 22,80 | -0,44% | - |
| 08.03.2024 | 23,00 | 23,30 | 22,70 | 22,90 | 2,23% | - |
| 07.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 1,00 |
| 06.03.2024 | 22,70 | 22,90 | 22,30 | 22,70 | -0,87% | - |
| 05.03.2024 | 22,40 | 23,50 | 21,90 | 22,90 | -0,43% | - |
| 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 | 0,42% | 240,00 |
| 27.02.2024 | 23,50 | 23,90 | 23,50 | 23,70 | -1,25% | - |
| 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 | 1,27% | 240,00 |
| 22.02.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 21.02.2024 | 24,10 | 24,20 | 23,90 | 23,90 | 0,42% | - |
| 20.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 9,00 |
| 19.02.2024 | 24,20 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 16.02.2024 | 24,50 | 24,60 | 23,90 | 24,10 | -3,60% | - |
| 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 | 1,23% | 200,00 |
| 13.02.2024 | 25,10 | 25,10 | 23,90 | 24,30 | -3,19% | - |
| 12.02.2024 | 24,70 | 25,30 | 24,70 | 25,10 | 1,62% | - |
| 09.02.2024 | 24,00 | 24,70 | 23,90 | 24,70 | 2,49% | - |
| 08.02.2024 | 24,10 | 24,30 | 24,00 | 24,10 | 0,00% | - |
| 07.02.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 06.02.2024 | 23,90 | 24,50 | 23,80 | 24,10 | 0,84% | - |
| 05.02.2024 | 24,10 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 02.02.2024 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 01.02.2024 | 24,10 | 24,50 | 23,80 | 24,30 | 1,67% | - |
| 31.01.2024 | 24,50 | 24,70 | 23,90 | 23,90 | -2,45% | - |
| 30.01.2024 | 24,80 | 25,00 | 24,30 | 24,50 | -1,61% | - |
| 29.01.2024 | 24,50 | 24,90 | 24,30 | 24,90 | 2,05% | - |
| 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 | -1,24% | 1,00 |
| 24.01.2024 | 24,60 | 25,00 | 24,10 | 24,10 | -0,41% | - |
| 23.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 1,00 |
| 22.01.2024 | 23,90 | 24,40 | 23,90 | 24,10 | 0,84% | - |
| 19.01.2024 | 24,10 | 24,40 | 23,50 | 23,90 | -0,83% | - |
| 18.01.2024 | 23,50 | 24,10 | 23,50 | 24,10 | 1,69% | - |
| 17.01.2024 | 23,70 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 16.01.2024 | 23,50 | 23,70 | 23,00 | 23,70 | -0,42% | - |
| 15.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 1,00 |
| 12.01.2024 | 23,60 | 24,00 | 23,30 | 23,50 | 0,00% | - |
| 11.01.2024 | 23,50 | 23,80 | 23,10 | 23,50 | 0,00% | - |
| 10.01.2024 | 23,40 | 23,50 | 23,10 | 23,50 | 0,00% | - |
| 09.01.2024 | 23,80 | 23,80 | 22,90 | 23,50 | -0,84% | - |
| 08.01.2024 | 23,40 | 23,90 | 23,30 | 23,70 | 2,16% | - |
| 05.01.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | 100,00 |
| 04.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -4,60% | 2.000,00 |
| 03.01.2024 | 25,00 | 25,20 | 23,90 | 23,90 | -4,78% | - |
| 02.01.2024 | 24,80 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 29.12.2023 | 24,90 | 25,10 | 24,90 | 24,90 | 1,22% | - |
| 28.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 1,00 |
| 27.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 1,00 |
| 22.12.2023 | 24,90 | 25,30 | 24,90 | 25,10 | 0,40% | - |
| 21.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 20,00 |
| 20.12.2023 | 25,70 | 25,70 | 24,90 | 24,90 | -0,40% | - |
| 19.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 200,00 |
| 18.12.2023 | 25,20 | 25,30 | 24,70 | 24,90 | -1,19% | - |
| 15.12.2023 | 26,00 | 26,00 | 25,20 | 25,20 | -1,18% | 86,00 |
| 14.12.2023 | 25,10 | 26,10 | 25,10 | 25,50 | 2,00% | - |
| 13.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 2,00 |
| 12.12.2023 | 25,40 | 25,50 | 24,70 | 24,90 | -2,35% | - |
| 11.12.2023 | 25,10 | 25,70 | 25,00 | 25,50 | 1,59% | - |
| 08.12.2023 | 24,70 | 25,30 | 24,50 | 25,10 | 1,62% | - |
| 07.12.2023 | 24,40 | 24,70 | 24,20 | 24,70 | 1,65% | - |
| 06.12.2023 | 24,50 | 25,30 | 24,30 | 24,30 | -0,82% | - |
| 05.12.2023 | 25,10 | 25,30 | 24,30 | 24,50 | -2,39% | - |
| 04.12.2023 | 25,30 | 25,70 | 24,90 | 25,10 | -0,79% | - |