Deutsche Märkte öffnen in 6 Stunden 17 Minuten

International Game Technology PLC (IGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,75-0,30 (-1,11%)
Börsenschluss: 04:00PM EST
26,32 -0,43 (-1,61%)
Nachbörse: 05:55PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202227,1727,9026,7326,7526,751.542.257
19. Jan. 202227,8928,0526,9527,0527,051.753.100
18. Jan. 202227,5628,5527,4527,9427,941.893.000
14. Jan. 202227,8828,4327,2127,9627,96947.900
13. Jan. 202228,0028,8227,8427,9027,901.053.900
12. Jan. 202229,1529,3127,9928,0028,001.490.600
11. Jan. 202228,7429,0928,3528,7428,741.057.400
10. Jan. 202228,5928,9727,9828,8128,811.507.500
07. Jan. 202229,1429,8528,7729,0029,00956.800
06. Jan. 202227,9929,6527,6829,3529,351.863.800
05. Jan. 202228,9528,9527,2827,5327,531.332.400
04. Jan. 202229,4829,4828,4328,8128,811.044.400
03. Jan. 202229,1029,8328,9329,0229,021.085.200
31. Dez. 202128,3829,1828,3828,9128,911.127.700
30. Dez. 202128,4729,1128,4728,5228,52709.100
29. Dez. 202128,4628,6628,2028,4728,47835.400
28. Dez. 202128,8329,2928,5328,5628,56676.600
27. Dez. 202128,7029,3328,1629,0829,081.423.100
23. Dez. 202128,4529,0028,0528,9528,951.642.000
22. Dez. 202127,8528,1227,6827,9127,911.871.100
21. Dez. 202126,2727,8926,2727,8527,851.815.800
20. Dez. 202125,0426,0424,6325,9925,992.144.900
17. Dez. 202124,6526,8324,3225,7525,754.085.700
16. Dez. 202124,7525,3024,2524,6024,602.423.800
15. Dez. 202123,6524,5422,9524,4924,491.860.500
14. Dez. 202123,6524,0723,2223,7623,761.793.400
13. Dez. 202124,7124,9123,4424,0524,052.224.400
10. Dez. 202125,6925,7024,8124,9624,961.001.000
09. Dez. 202125,8426,1125,2525,5625,56885.400
08. Dez. 202126,8826,9826,0626,0726,071.106.600
07. Dez. 202125,9327,0525,9326,6126,611.906.500
06. Dez. 202124,5225,7924,0225,4525,451.985.900
03. Dez. 202125,2425,4123,8724,2024,201.763.900
02. Dez. 202125,6225,7324,7225,1625,163.454.000
01. Dez. 202127,5927,9625,0625,0725,072.935.400
30. Nov. 202126,9527,3126,3327,0227,022.084.600
29. Nov. 202127,6427,8226,7427,1927,191.304.700
26. Nov. 202126,0727,3925,7327,1927,191.266.100
24. Nov. 202127,3428,0427,0227,6527,65996.700
23. Nov. 202128,4028,6527,6227,7827,781.533.200
22. Nov. 202127,5129,1327,4028,2028,202.572.000
22. Nov. 20210.2 Dividende
19. Nov. 202128,6428,8527,4927,5727,373.525.600
18. Nov. 202129,6329,8228,5328,9128,703.740.400
17. Nov. 202129,0530,3429,0229,4429,232.328.000
16. Nov. 202129,5730,2028,8430,1229,903.079.700
15. Nov. 202130,5930,6629,6029,6429,421.778.500
12. Nov. 202130,4330,8430,0030,3630,141.800.400
11. Nov. 202131,2431,6430,4230,5130,291.668.100
10. Nov. 202132,5032,7230,8631,0830,851.804.000
09. Nov. 202132,0032,5330,3932,2632,033.502.600
08. Nov. 202131,8932,1430,2530,3330,113.731.400
05. Nov. 202132,2032,9531,6931,7931,561.854.500
04. Nov. 202131,6131,9331,0131,4531,222.566.700
03. Nov. 202131,7732,1731,0731,3431,111.472.900
02. Nov. 202131,5332,0931,3731,9031,672.916.600
01. Nov. 202129,7131,9429,5531,8931,665.341.900
29. Okt. 202129,2329,5928,8229,4929,281.926.300
28. Okt. 202129,9630,1328,7029,1828,972.803.500
27. Okt. 202130,0731,0929,7329,7729,551.589.800
26. Okt. 202130,1330,4629,7830,1229,901.489.800
25. Okt. 202129,2730,1629,0529,7629,541.884.800
22. Okt. 202129,6830,0029,0129,3729,161.615.800
21. Okt. 202129,2830,1629,2629,5029,291.338.100
20. Okt. 202128,7430,4428,5929,6829,462.438.900
19. Okt. 202129,3629,4728,7628,8428,632.394.500
18. Okt. 202129,2429,4228,6329,0728,862.337.500
15. Okt. 202130,0030,3029,2629,4229,212.524.800
14. Okt. 202128,9429,3928,5929,2929,081.637.800
13. Okt. 202129,1129,4928,5628,7728,561.860.400
12. Okt. 202128,7929,4128,5629,0728,861.896.100
11. Okt. 202128,3629,2628,1528,6428,431.430.600
08. Okt. 202128,7328,9127,9828,2128,011.623.300
07. Okt. 202128,3028,7727,9528,7628,551.702.100
06. Okt. 202126,8628,5626,7328,0827,882.367.700
05. Okt. 202127,8828,3527,2127,2827,082.918.000
04. Okt. 202127,7628,2327,2627,7327,532.093.200
01. Okt. 202126,9328,3526,5127,9527,753.553.400
30. Sept. 202126,8527,0526,2926,3226,132.139.100
29. Sept. 202126,7427,1726,1126,7626,572.545.100
28. Sept. 202126,0026,7325,7926,6026,413.032.500
27. Sept. 202125,1826,2825,0526,0725,882.770.400
24. Sept. 202123,8225,1823,6724,9324,753.715.300
23. Sept. 202122,7225,3622,7223,6223,457.416.800
22. Sept. 202121,9822,7921,8622,4422,281.223.800
21. Sept. 202122,0822,0821,2121,7421,58935.600
20. Sept. 202121,2422,0121,2121,8721,711.397.900
17. Sept. 202122,2422,7021,8522,2922,131.996.600
16. Sept. 202122,3522,6722,0122,0221,86836.600
15. Sept. 202121,7022,5221,4322,4622,301.704.700
14. Sept. 202121,4421,9121,0621,7521,591.028.700
13. Sept. 202121,5821,7420,6721,6521,491.164.900
10. Sept. 202121,8621,8921,2621,3021,151.269.800
09. Sept. 202121,2422,2021,2021,7421,581.328.000
08. Sept. 202122,0522,1321,2221,4021,242.028.900
07. Sept. 202121,1622,1521,0522,1321,971.995.400
03. Sept. 202121,3621,7621,0121,2621,11908.400
02. Sept. 202121,2521,7820,9721,4921,33997.300
01. Sept. 202121,6921,8321,1521,1621,011.327.400
31. Aug. 202121,0721,5621,0221,4921,331.440.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...