Echtzeit-Aktienkurs International Game Technology PLC
Bid:
Ask:
Aktienkurse zur International Game Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,38 | 18,68 | 17,38 | 18,47 | 6,67% | - |
| 25.02.2021 | 17,85 | 18,20 | 0,00 | 17,31 | -3,97% | - |
| 24.02.2021 | 18,13 | 18,33 | 17,96 | 18,03 | -0,58% | - |
| 23.02.2021 | 17,94 | 18,18 | 17,55 | 18,13 | 0,42% | - |
| 22.02.2021 | 18,44 | 18,72 | 18,01 | 18,06 | 1,98% | - |
| 19.02.2021 | 17,35 | 17,98 | 17,32 | 17,71 | 4,95% | - |
| 18.02.2021 | 17,31 | 17,34 | 16,82 | 16,87 | -2,40% | - |
| 17.02.2021 | 16,87 | 17,51 | 16,76 | 17,29 | 0,52% | - |
| 16.02.2021 | 17,39 | 17,53 | 17,12 | 17,20 | -1,43% | - |
| 12.02.2021 | 17,19 | 17,60 | 17,16 | 17,45 | -1,38% | - |
| 11.02.2021 | 17,95 | 18,15 | 17,30 | 17,69 | -2,32% | - |
| 10.02.2021 | 17,72 | 18,35 | 17,67 | 18,11 | -1,82% | - |
| 09.02.2021 | 17,51 | 19,49 | 17,37 | 18,45 | 6,46% | - |
| 08.02.2021 | 18,10 | 18,10 | 17,07 | 17,33 | -3,02% | - |
| 05.02.2021 | 18,06 | 18,23 | 17,79 | 17,87 | 1,25% | - |
| 04.02.2021 | 17,52 | 17,86 | 17,51 | 17,65 | 2,62% | - |
| 03.02.2021 | 17,26 | 17,72 | 17,08 | 17,20 | 0,35% | - |
| 02.02.2021 | 16,68 | 17,27 | 16,65 | 17,14 | 1,63% | - |
| 01.02.2021 | 16,86 | 16,89 | 16,86 | 16,86 | 4,11% | - |
| 29.01.2021 | 16,92 | 16,93 | 16,09 | 16,20 | -4,79% | - |
| 28.01.2021 | 16,33 | 17,38 | 16,17 | 17,01 | 7,49% | - |
| 27.01.2021 | 16,66 | 16,84 | 15,57 | 15,83 | -4,73% | - |
| 26.01.2021 | 17,26 | 17,30 | 16,55 | 16,61 | -3,74% | - |
| 25.01.2021 | 17,76 | 17,81 | 16,82 | 17,26 | -3,17% | - |
| 22.01.2021 | 17,60 | 17,90 | 17,52 | 17,82 | -0,53% | - |
| 21.01.2021 | 18,16 | 18,26 | 17,74 | 17,92 | -2,42% | - |
| 20.01.2021 | 18,33 | 18,77 | 18,18 | 18,36 | 0,49% | - |
| 19.01.2021 | 18,58 | 18,82 | 18,18 | 18,27 | 1,61% | - |
| 15.01.2021 | 17,79 | 18,17 | 17,72 | 17,98 | -1,45% | - |
| 14.01.2021 | 18,74 | 18,80 | 18,20 | 18,25 | 1,62% | - |
| 13.01.2021 | 18,34 | 18,36 | 17,83 | 17,96 | -2,18% | - |
| 12.01.2021 | 18,54 | 18,71 | 18,26 | 18,36 | 1,75% | - |
| 11.01.2021 | 18,35 | 18,59 | 17,87 | 18,04 | -3,53% | - |
| 08.01.2021 | 17,80 | 18,80 | 17,80 | 18,70 | 3,43% | - |
| 07.01.2021 | 18,06 | 18,60 | 17,98 | 18,08 | 3,76% | - |
| 06.01.2021 | 17,50 | 17,81 | 16,94 | 17,43 | 4,44% | - |
| 05.01.2021 | 16,53 | 16,87 | 16,23 | 16,69 | 8,41% | - |
| 04.01.2021 | 15,80 | 15,81 | 15,25 | 15,39 | -9,15% | - |
| 31.12.2020 | 16,84 | 17,15 | 16,66 | 16,94 | 1,35% | - |
| 30.12.2020 | 16,29 | 16,82 | 16,22 | 16,72 | 7,56% | - |
| 29.12.2020 | 15,65 | 15,75 | 15,45 | 15,54 | -1,86% | - |
| 28.12.2020 | 15,84 | 15,84 | 15,83 | 15,84 | -2,64% | - |
| 24.12.2020 | 16,23 | 16,66 | 15,93 | 16,27 | -0,61% | - |
| 23.12.2020 | 16,12 | 16,67 | 16,12 | 16,37 | 1,21% | - |
| 22.12.2020 | 16,25 | 16,28 | 15,81 | 16,17 | 0,31% | - |
| 21.12.2020 | 16,00 | 16,37 | 15,95 | 16,12 | -1,44% | - |
| 18.12.2020 | 16,36 | 16,36 | 16,35 | 16,36 | 2,47% | - |
| 17.12.2020 | 16,20 | 16,20 | 15,96 | 15,96 | 1,24% | - |
| 16.12.2020 | 15,17 | 15,84 | 15,07 | 15,77 | 3,72% | - |
| 15.12.2020 | 14,58 | 15,36 | 14,55 | 15,20 | 6,29% | - |
| 14.12.2020 | 14,53 | 14,73 | 14,27 | 14,30 | -4,16% | - |
| 11.12.2020 | 15,24 | 15,34 | 12,40 | 14,92 | -4,94% | - |
| 10.12.2020 | 15,53 | 16,07 | 15,34 | 15,70 | 4,81% | - |
| 09.12.2020 | 14,61 | 15,20 | 14,46 | 14,98 | 6,43% | - |
| 08.12.2020 | 13,03 | 14,07 | 13,03 | 14,07 | 7,12% | - |
| 07.12.2020 | 13,72 | 13,78 | 13,02 | 13,14 | 4,87% | - |
| 04.12.2020 | 12,01 | 12,53 | 12,00 | 12,53 | 3,21% | - |
| 03.12.2020 | 12,56 | 12,59 | 12,01 | 12,14 | -8,00% | - |
| 02.12.2020 | 12,78 | 13,19 | 12,56 | 13,19 | 4,56% | - |
| 01.12.2020 | 12,80 | 12,80 | 11,73 | 12,62 | 0,32% | - |
| 30.11.2020 | 12,58 | 12,96 | 12,42 | 12,58 | -4,99% | - |
| 27.11.2020 | 13,91 | 13,99 | 13,22 | 13,24 | 2,96% | - |
| 25.11.2020 | 12,80 | 13,05 | 12,73 | 12,86 | -4,46% | - |
| 24.11.2020 | 13,62 | 13,62 | 13,27 | 13,46 | 2,05% | - |
| 23.11.2020 | 12,40 | 13,25 | 12,38 | 13,19 | 2,33% | - |
| 20.11.2020 | 12,89 | 13,12 | 12,83 | 12,89 | 1,78% | - |
| 19.11.2020 | 12,66 | 12,67 | 12,66 | 12,66 | 5,02% | - |
| 18.11.2020 | 12,38 | 12,50 | 12,05 | 12,06 | 1,22% | - |
| 17.11.2020 | 11,34 | 12,07 | 11,33 | 11,91 | 4,34% | - |
| 16.11.2020 | 11,37 | 11,76 | 11,31 | 11,42 | 7,23% | - |
| 13.11.2020 | 10,16 | 10,72 | 9,99 | 10,65 | 11,12% | - |
| 12.11.2020 | 10,42 | 10,53 | 9,57 | 9,58 | -3,86% | - |
| 11.11.2020 | 9,97 | 9,99 | 9,77 | 9,97 | -2,06% | - |
| 10.11.2020 | 10,20 | 10,28 | 9,56 | 10,18 | -1,07% | - |
| 09.11.2020 | 10,56 | 10,69 | 10,16 | 10,29 | 13,15% | - |
| 06.11.2020 | 9,05 | 9,35 | 9,02 | 9,09 | -1,03% | - |
| 05.11.2020 | 9,19 | 9,19 | 9,19 | 9,19 | 2,91% | - |
| 04.11.2020 | 9,05 | 9,12 | 8,85 | 8,93 | -1,60% | - |
| 03.11.2020 | 8,90 | 9,13 | 8,75 | 9,07 | 8,88% | - |
| 02.11.2020 | 8,19 | 8,35 | 8,13 | 8,33 | 2,02% | - |
| 30.10.2020 | 8,17 | 8,31 | 0,00 | 8,17 | -1,21% | - |
| 29.10.2020 | 8,15 | 8,42 | 8,10 | 8,27 | 5,09% | - |
| 28.10.2020 | 8,09 | 8,10 | 7,68 | 7,87 | -9,34% | - |
| 27.10.2020 | 8,68 | 8,68 | 8,68 | 8,68 | -10,24% | - |
| 26.10.2020 | 9,84 | 9,86 | 9,47 | 9,67 | -5,71% | - |
| 23.10.2020 | 10,25 | 10,31 | 10,09 | 10,25 | -0,24% | - |
| 22.10.2020 | 10,22 | 10,36 | 10,15 | 10,28 | 1,23% | - |
| 21.10.2020 | 0,00 | 10,50 | 0,00 | 10,15 | -2,96% | - |
| 20.10.2020 | 10,39 | 10,65 | 10,19 | 10,46 | 1,70% | - |
| 19.10.2020 | 10,76 | 10,78 | 10,29 | 10,29 | -4,99% | - |
| 16.10.2020 | 10,60 | 10,93 | 10,60 | 10,83 | 1,79% | - |
| 15.10.2020 | 10,63 | 10,65 | 10,36 | 10,64 | 1,72% | - |
| 14.10.2020 | 10,75 | 10,75 | 10,44 | 10,46 | -1,97% | - |
| 13.10.2020 | 10,37 | 10,69 | 10,34 | 10,67 | -4,13% | - |
| 12.10.2020 | 11,46 | 11,53 | 11,12 | 11,13 | -3,26% | - |
| 09.10.2020 | 11,73 | 11,81 | 11,48 | 11,50 | -3,81% | - |
| 08.10.2020 | 11,75 | 12,10 | 11,68 | 11,96 | 2,22% | - |
| 07.10.2020 | 11,73 | 11,76 | 11,51 | 11,70 | 1,39% | - |
| 06.10.2020 | 12,12 | 12,13 | 11,46 | 11,54 | -2,00% | - |
| 05.10.2020 | 11,78 | 11,78 | 11,77 | 11,77 | 1,03% | - |