Deutsche Märkte geschlossen

International Game Technology PLC (IGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,06-0,13 (-0,43%)
Börsenschluss: 04:00PM EDT
30,06 0,00 (0,00%)
Nachbörse: 04:01PM EDT
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202329,8230,0829,5030,0630,061.363.539
02. Okt. 202330,2930,3929,9830,1930,191.043.500
29. Sept. 202330,7930,8530,2330,3230,32636.400
28. Sept. 202330,0430,7730,0430,4430,44560.200
27. Sept. 202330,1730,4529,9830,3230,32578.900
26. Sept. 202330,2230,6429,9630,0430,041.003.400
25. Sept. 202330,5530,8830,3830,4730,47801.300
22. Sept. 202331,2031,4430,7330,9330,93924.300
21. Sept. 202331,2031,3930,8131,0931,091.209.000
20. Sept. 202331,8432,2431,5931,6931,69793.900
19. Sept. 202332,5232,6031,7631,7731,771.070.300
18. Sept. 202332,3832,9132,2532,5832,581.244.800
15. Sept. 202333,0333,1532,5032,5732,572.583.700
14. Sept. 202332,1033,4832,0133,2033,204.082.600
13. Sept. 202330,6230,6629,9530,0630,06924.200
12. Sept. 202330,3930,9030,3930,6230,62825.600
11. Sept. 202330,9731,0030,4630,6930,69879.400
08. Sept. 202331,1531,3130,5330,6330,63703.200
07. Sept. 202331,5931,6331,1031,1331,13679.400
06. Sept. 202331,4931,6831,3531,6431,64465.800
05. Sept. 202332,1632,1631,3131,6231,62950.700
01. Sept. 202332,2032,4931,8732,1632,16665.400
31. Aug. 202331,9532,0431,7432,0232,021.029.200
30. Aug. 202331,8032,0131,7531,8431,84609.800
29. Aug. 202331,4032,0231,3231,8531,85617.800
28. Aug. 202331,3231,6631,2031,5331,53780.900
25. Aug. 202331,4731,5030,9531,1531,15985.400
24. Aug. 202331,5631,7031,2431,2931,29759.400
23. Aug. 202331,1531,8631,0331,7031,70949.800
22. Aug. 202331,3531,4830,8231,0931,091.001.100
21. Aug. 202331,0731,2130,8431,1731,17600.200
18. Aug. 202330,6731,4230,3530,9730,97753.300
17. Aug. 202331,5631,6930,9330,9930,99726.400
16. Aug. 202331,5531,8431,4331,4531,45623.000
15. Aug. 202331,8432,0231,6831,7531,75587.500
14. Aug. 202331,5632,0431,5332,0132,011.343.500
14. Aug. 20230.2 Dividende
11. Aug. 202332,2632,5231,9132,0631,86971.000
10. Aug. 202332,8933,0032,3432,5032,30688.500
09. Aug. 202332,8432,9132,2832,6932,49982.300
08. Aug. 202332,2632,7232,0532,6232,42635.700
07. Aug. 202332,8832,9432,4732,7532,55625.300
04. Aug. 202332,6232,9232,2432,5032,30854.500
03. Aug. 202331,9532,6731,6132,5532,351.389.600
02. Aug. 202333,0933,1631,9332,1131,911.897.400
01. Aug. 202332,1333,5731,0933,0932,882.496.800
31. Juli 202333,4633,9333,3733,8333,621.381.200
28. Juli 202333,7233,8133,3533,4733,26864.500
27. Juli 202333,7533,9933,1633,3033,09831.800
26. Juli 202333,0133,7132,7033,5533,34946.100
25. Juli 202332,8233,2332,7033,0532,84421.000
24. Juli 202333,2533,4032,6933,0132,80796.600
21. Juli 202333,4033,4132,8833,0032,791.585.600
20. Juli 202333,0033,2032,4533,1232,912.796.600
19. Juli 202333,1033,2832,8133,2133,00773.500
18. Juli 202332,8033,4132,6933,2333,021.105.600
17. Juli 202332,2132,8832,0532,7132,511.149.800
14. Juli 202332,1532,5731,8432,3332,13802.400
13. Juli 202332,4032,6232,0432,2232,021.400.700
12. Juli 202332,2032,4031,9532,0931,89988.600
11. Juli 202331,6031,9031,1331,7731,571.465.600
10. Juli 202331,2031,7931,1431,5931,39722.400
07. Juli 202330,8331,3830,8131,2231,03745.200
06. Juli 202330,5930,6929,7230,6230,431.227.000
05. Juli 202331,5831,7430,7330,8830,691.096.600
03. Juli 202331,5131,9531,4331,8631,66366.200
30. Juni 202331,8032,0031,4331,8931,691.585.600
29. Juni 202331,5431,7931,3331,6431,441.024.800
28. Juni 202331,2531,7630,9231,4631,261.284.300
27. Juni 202331,4331,5331,0231,4331,232.006.600
26. Juni 202330,6231,5030,5131,2431,051.384.000
23. Juni 202330,1830,5230,0430,3930,205.168.000
22. Juni 202330,5030,9130,4330,6830,49867.300
21. Juni 202330,4430,9530,4130,8830,69973.900
20. Juni 202330,5030,7030,2930,6430,451.036.000
16. Juni 202331,3931,4830,6730,7330,541.154.000
15. Juni 202331,2431,5830,7431,0830,891.874.700
14. Juni 202332,0032,2331,1831,3631,161.689.800
13. Juni 202331,6432,2331,6031,7031,501.588.200
12. Juni 202330,9531,6330,7231,5831,382.026.600
09. Juni 202331,5031,8430,6330,6930,503.183.000
08. Juni 202330,0031,6829,8531,5031,305.811.600
07. Juni 202327,0227,6126,9727,5727,401.231.000
06. Juni 202325,6727,1325,6726,9226,751.162.100
05. Juni 202325,9726,0625,5525,7525,59611.800
02. Juni 202325,5826,1025,4026,0825,921.010.500
01. Juni 202324,6725,4424,5425,1024,941.101.100
31. Mai 202324,4524,6024,0524,5324,381.728.900
30. Mai 202324,9725,1424,4424,4524,301.220.200
26. Mai 202324,6924,9124,4224,8924,731.269.400
25. Mai 202324,5624,9224,3524,6424,491.689.900
24. Mai 202324,5024,6524,1924,5924,441.453.700
24. Mai 20230.2 Dividende
23. Mai 202325,9426,0124,7124,9624,611.752.600
22. Mai 202326,1026,3425,9326,1525,78955.600
19. Mai 202326,3826,3825,7026,0025,631.208.600
18. Mai 202325,8226,3025,7626,2925,921.053.500
17. Mai 202325,6626,0625,5225,9525,58807.800
16. Mai 202326,0426,2425,2425,4625,101.609.500
15. Mai 202326,3126,4325,8726,2025,831.495.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...