Deutsche Märkte geschlossen

International Game Technology PLC (IGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,60-0,07 (-0,26%)
Ab 12:46PM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202326,5126,7726,3626,6026,60208.467
26. Jan. 202326,3426,6926,0726,6726,671.256.500
25. Jan. 202325,5026,0925,2026,0926,09883.500
24. Jan. 202325,3025,9025,2625,6725,67642.600
23. Jan. 202325,0525,7024,9925,3725,371.422.000
20. Jan. 202324,8425,3024,4524,9924,991.190.500
19. Jan. 202324,3124,7124,1124,5924,59731.900
18. Jan. 202325,0025,1124,4424,6024,60794.300
17. Jan. 202324,4624,8624,4024,7224,72643.900
13. Jan. 202324,3024,8024,3024,5824,58518.200
12. Jan. 202324,4124,9024,1024,5624,56804.200
11. Jan. 202324,4124,4723,9724,3024,30678.500
10. Jan. 202323,7324,3223,7024,2924,29572.100
09. Jan. 202324,0324,3223,7323,8223,82744.500
06. Jan. 202323,7724,2223,2623,7823,78804.100
05. Jan. 202323,4023,7723,2623,4023,40666.100
04. Jan. 202322,9923,6422,7523,6123,611.168.200
03. Jan. 202323,1723,6322,3922,5522,55783.800
30. Dez. 202222,3322,9522,2322,6822,68706.000
29. Dez. 202222,6022,8422,3522,6322,63576.800
28. Dez. 202222,6022,8722,2322,3822,38907.000
27. Dez. 202222,5323,1622,3222,7422,74822.100
23. Dez. 202221,7922,4921,7722,4822,48573.600
22. Dez. 202222,2522,3021,3821,8721,871.013.500
21. Dez. 202222,9523,0822,6022,6122,61745.800
20. Dez. 202222,5422,8222,3722,6122,61850.400
19. Dez. 202223,6223,6222,5422,6722,67899.300
16. Dez. 202223,9024,1823,4423,5323,532.832.000
15. Dez. 202224,6624,8324,0924,2224,221.177.400
14. Dez. 202224,6325,1224,3624,8924,892.805.900
13. Dez. 202225,3325,5924,7824,8724,873.320.400
12. Dez. 202223,8124,5923,5524,4424,44836.900
09. Dez. 202224,4624,6524,0624,0824,08752.100
08. Dez. 202224,4524,7824,2724,4524,45885.300
07. Dez. 202224,2024,7624,1424,1624,16789.600
06. Dez. 202224,7024,8324,2324,4824,48693.100
05. Dez. 202225,0125,3824,6224,6724,672.916.400
02. Dez. 202224,6825,6224,6825,3925,391.239.700
01. Dez. 202224,6025,2024,1425,0625,061.528.600
30. Nov. 202224,3624,5723,6624,5424,541.051.400
29. Nov. 202224,1024,4823,8924,2424,241.631.300
28. Nov. 202223,6124,0323,4224,0024,00930.400
25. Nov. 202223,9124,0823,7623,8623,86332.900
25. Nov. 20220.2 Dividende
23. Nov. 202224,0724,3023,8724,0723,87687.900
22. Nov. 202223,9824,4023,7024,1723,97941.800
21. Nov. 202224,1424,4723,7123,9623,76769.500
18. Nov. 202224,9825,0324,1624,4724,271.071.900
17. Nov. 202223,9924,4323,9624,4124,21777.600
16. Nov. 202224,4824,7323,8524,5424,341.356.400
15. Nov. 202224,4525,1724,1724,9224,711.471.700
14. Nov. 202223,2224,5523,0023,9123,712.106.600
11. Nov. 202224,0724,6823,2423,3923,202.542.100
10. Nov. 202222,9023,9522,3823,6223,422.369.100
09. Nov. 202224,3724,5422,2422,5322,343.826.800
08. Nov. 202221,5024,4321,1124,4124,213.984.300
07. Nov. 202220,2220,4419,7219,9519,781.305.800
04. Nov. 202219,7320,1219,4519,9519,781.002.700
03. Nov. 202218,8419,6418,7619,1719,011.298.900
02. Nov. 202220,1120,5119,4019,4219,261.076.300
01. Nov. 202220,5420,6120,0620,2220,05786.100
31. Okt. 202220,2520,4620,0520,0519,88974.600
28. Okt. 202219,8020,2919,5720,2720,10763.000
27. Okt. 202220,0420,3619,8219,9519,78971.600
26. Okt. 202219,4720,1219,4719,6519,491.089.700
25. Okt. 202218,8719,6818,8719,3719,211.393.200
24. Okt. 202218,5819,0018,0918,7718,611.233.700
21. Okt. 202218,6418,9018,0218,6818,521.850.400
20. Okt. 202218,5719,3418,5318,5818,431.229.300
19. Okt. 202218,7519,0418,1118,4718,321.488.300
18. Okt. 202218,9919,5118,8718,9218,761.943.600
17. Okt. 202217,9118,4817,9118,4018,251.655.100
14. Okt. 202218,3818,6117,3617,4117,271.810.700
13. Okt. 202216,7618,3616,5418,1017,953.023.600
12. Okt. 202216,8517,3616,6317,2817,141.307.000
11. Okt. 202216,9617,0416,0316,9516,812.420.900
10. Okt. 202217,2517,3916,5616,9616,821.673.600
07. Okt. 202217,1917,5816,9617,4117,27953.900
06. Okt. 202217,7618,2517,4017,6017,45842.800
05. Okt. 202217,1718,1517,1717,9917,841.177.600
04. Okt. 202216,8017,7916,7717,5717,422.232.500
03. Okt. 202216,2316,5815,6016,2916,153.134.900
30. Sept. 202215,3916,2615,2415,8015,671.427.900
29. Sept. 202215,8115,8215,2115,5515,421.168.700
28. Sept. 202215,7016,4515,5616,2916,151.235.000
27. Sept. 202215,7016,4015,4615,6715,541.228.900
26. Sept. 202215,5216,3215,3215,3315,201.178.300
23. Sept. 202215,5715,7215,0115,4315,301.567.100
22. Sept. 202216,6016,7615,8215,9715,842.174.100
21. Sept. 202217,4617,5716,5816,6016,461.261.900
20. Sept. 202217,9418,1417,2717,3217,18880.500
19. Sept. 202217,2718,3717,2718,1818,031.170.000
16. Sept. 202217,4917,7117,1317,5417,391.265.600
15. Sept. 202217,6518,2417,6317,8917,741.617.900
14. Sept. 202217,9218,0217,2917,7617,611.305.600
13. Sept. 202218,7018,8617,9317,9517,801.632.400
12. Sept. 202218,9419,5718,8719,5619,402.076.200
09. Sept. 202218,0618,7917,9318,6918,531.026.700
08. Sept. 202217,4117,7416,9817,7317,58812.400
07. Sept. 202217,3017,9517,2217,8417,69828.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...