Deutsche Märkte öffnen in 2 Stunden 25 Minuten

International Game Technology PLC (IGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,33-0,10 (-0,65%)
Börsenschluss: 04:00PM EDT
15,00 -0,33 (-2,15%)
Nachbörse: 06:45PM EDT
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202215,5216,3215,3215,3315,331.178.300
23. Sept. 202215,5715,7215,0115,4315,431.567.100
22. Sept. 202216,6016,7615,8215,9715,972.174.100
21. Sept. 202217,4617,5716,5816,6016,601.261.900
20. Sept. 202217,9418,1417,2717,3217,32880.500
19. Sept. 202217,2718,3717,2718,1818,181.170.000
16. Sept. 202217,4917,7117,1317,5417,541.265.600
15. Sept. 202217,6518,2417,6317,8917,891.617.900
14. Sept. 202217,9218,0217,2917,7617,761.305.600
13. Sept. 202218,7018,8617,9317,9517,951.632.400
12. Sept. 202218,9419,5718,8719,5619,562.076.200
09. Sept. 202218,0618,7917,9318,6918,691.026.700
08. Sept. 202217,4117,7416,9817,7317,73812.400
07. Sept. 202217,3017,9517,2217,8417,84828.800
06. Sept. 202217,8717,8717,1517,3317,33891.600
02. Sept. 202217,8618,0917,4117,6817,681.120.900
01. Sept. 202217,6817,7916,8917,4617,461.551.300
31. Aug. 202218,3718,6017,8517,9417,94906.700
30. Aug. 202219,0219,0717,9918,2818,28964.300
29. Aug. 202218,7018,9818,4718,7418,74908.100
26. Aug. 202220,2220,2718,9419,0019,00979.700
25. Aug. 202220,0820,5519,9620,1220,12712.700
24. Aug. 202219,7820,1819,7619,8919,89590.300
23. Aug. 202219,6020,2819,6019,9919,99794.400
22. Aug. 202219,7920,1119,3419,3919,391.068.600
19. Aug. 202221,2921,3020,3520,4520,451.141.900
18. Aug. 202221,7021,7421,2321,6721,67549.300
17. Aug. 202221,7321,9821,2521,5621,56966.400
16. Aug. 202221,6622,2721,6622,0922,09890.700
15. Aug. 202222,0922,3321,7721,9221,921.684.900
15. Aug. 20220.2 Dividende
12. Aug. 202222,3522,8022,0122,6422,442.071.400
11. Aug. 202222,0622,3821,8321,9921,801.136.000
10. Aug. 202221,3622,2021,0721,6121,422.456.000
09. Aug. 202220,6020,9220,2620,9120,731.447.200
08. Aug. 202220,8021,3920,8020,8020,621.460.800
05. Aug. 202220,1720,9920,1720,6120,431.481.600
04. Aug. 202220,9321,3020,5220,5420,361.626.000
03. Aug. 202220,7121,2020,5220,8820,702.296.700
02. Aug. 202219,0020,7918,6020,5220,343.654.400
01. Aug. 202218,4319,0118,1318,7118,541.758.100
29. Juli 202218,9719,0118,2918,9518,781.302.400
28. Juli 202219,2819,5418,5119,0418,871.168.200
27. Juli 202218,4019,2518,3219,2119,042.211.100
26. Juli 202218,3918,3917,7518,0117,851.341.700
25. Juli 202218,2018,4917,7118,4718,311.295.600
22. Juli 202218,6618,7817,8118,0717,911.928.400
21. Juli 202218,6518,8118,3618,6418,481.600.900
20. Juli 202218,8919,1918,7418,9318,761.387.500
19. Juli 202218,4519,2818,4519,0518,881.825.500
18. Juli 202218,3318,8418,0818,0817,922.022.600
15. Juli 202217,1918,0417,1418,0017,844.904.000
14. Juli 202216,9817,2816,4616,8716,721.478.800
13. Juli 202217,1217,4416,8517,3517,201.440.400
12. Juli 202217,5218,3417,3917,6117,451.363.800
11. Juli 202217,6017,8516,7617,6117,452.184.300
08. Juli 202218,3218,5017,7117,9917,832.190.800
07. Juli 202218,9219,3718,4918,5418,382.455.500
06. Juli 202219,5419,8518,6518,7018,531.175.900
05. Juli 202218,6819,7218,1319,6319,461.632.800
01. Juli 202218,6119,3818,4019,3019,132.293.300
30. Juni 202218,7018,8418,0918,5618,401.809.600
29. Juni 202219,9219,9919,1519,2019,031.026.300
28. Juni 202220,6321,2920,0920,1219,941.633.900
27. Juni 202221,4921,4920,1520,2420,061.618.600
24. Juni 202219,3721,3119,1721,2421,055.739.500
23. Juni 202218,9819,0918,2819,0118,841.211.400
22. Juni 202218,4919,2218,3518,7718,601.828.400
21. Juni 202219,2719,5918,9418,9418,771.356.900
17. Juni 202218,1718,8617,7318,6718,512.108.600
16. Juni 202218,5418,8117,5817,9417,782.955.700
15. Juni 202219,3919,9318,9919,2619,091.465.000
14. Juni 202218,3818,9118,0718,8518,681.513.600
13. Juni 202218,7618,9517,5218,3018,142.531.900
10. Juni 202220,6720,9619,5419,6519,482.338.600
09. Juni 202221,5421,7721,0821,2521,061.010.500
08. Juni 202221,9922,3421,7821,9321,74819.300
07. Juni 202221,5922,1621,4822,0721,881.124.400
06. Juni 202221,7222,1021,5421,9721,781.377.000
03. Juni 202221,0521,6220,9121,2621,071.084.500
02. Juni 202221,6322,1121,4721,5521,361.387.800
01. Juni 202221,7021,8320,9121,4021,213.438.700
31. Mai 202221,8522,2321,0321,4221,231.767.800
27. Mai 202221,3621,9821,0521,9321,742.774.600
26. Mai 202220,0021,3420,0021,0320,843.666.100
25. Mai 202219,0720,7519,0720,1719,992.623.400
24. Mai 202220,2820,4918,5519,0718,901.918.800
23. Mai 202220,6121,0220,2420,6320,451.925.200
23. Mai 20220.2 Dividende
20. Mai 202220,7620,8119,6820,6020,222.302.000
19. Mai 202219,7821,1519,7820,3719,991.908.500
18. Mai 202221,0321,3419,8520,1119,741.573.200
17. Mai 202221,1322,0020,9521,5221,121.658.700
16. Mai 202221,4921,7620,2620,3820,001.285.800
13. Mai 202220,7322,2220,7321,6721,272.357.100
12. Mai 202219,8120,7319,2620,1819,812.106.300
11. Mai 202220,0021,4919,7519,7919,422.966.700
10. Mai 202219,7520,5018,5520,0719,704.407.800
09. Mai 202220,1520,2018,1818,2317,893.406.800
06. Mai 202220,2720,9219,1920,6720,293.709.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...