Deutsche Märkte öffnen in 6 Stunden 17 Minuten
Nikkei 225
27.241,17 -531,76 (-1,91%) Dow Jones 30
34.715,39 -313,26 (-0,89%) BTC-EUR
35.667,41 -1.484,10 (-3,99%) CMC Crypto 200
950,98 -44,28 (-4,45%) Nasdaq Compositive
14.154,02 -186,23 (-1,30%) S&P 500
4.482,73 -50,03 (-1,10%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Jan. 2022 | 27,17 | 27,90 | 26,73 | 26,75 | 26,75 | 1.542.257 |
| 19. Jan. 2022 | 27,89 | 28,05 | 26,95 | 27,05 | 27,05 | 1.753.100 |
| 18. Jan. 2022 | 27,56 | 28,55 | 27,45 | 27,94 | 27,94 | 1.893.000 |
| 14. Jan. 2022 | 27,88 | 28,43 | 27,21 | 27,96 | 27,96 | 947.900 |
| 13. Jan. 2022 | 28,00 | 28,82 | 27,84 | 27,90 | 27,90 | 1.053.900 |
| 12. Jan. 2022 | 29,15 | 29,31 | 27,99 | 28,00 | 28,00 | 1.490.600 |
| 11. Jan. 2022 | 28,74 | 29,09 | 28,35 | 28,74 | 28,74 | 1.057.400 |
| 10. Jan. 2022 | 28,59 | 28,97 | 27,98 | 28,81 | 28,81 | 1.507.500 |
| 07. Jan. 2022 | 29,14 | 29,85 | 28,77 | 29,00 | 29,00 | 956.800 |
| 06. Jan. 2022 | 27,99 | 29,65 | 27,68 | 29,35 | 29,35 | 1.863.800 |
| 05. Jan. 2022 | 28,95 | 28,95 | 27,28 | 27,53 | 27,53 | 1.332.400 |
| 04. Jan. 2022 | 29,48 | 29,48 | 28,43 | 28,81 | 28,81 | 1.044.400 |
| 03. Jan. 2022 | 29,10 | 29,83 | 28,93 | 29,02 | 29,02 | 1.085.200 |
| 31. Dez. 2021 | 28,38 | 29,18 | 28,38 | 28,91 | 28,91 | 1.127.700 |
| 30. Dez. 2021 | 28,47 | 29,11 | 28,47 | 28,52 | 28,52 | 709.100 |
| 29. Dez. 2021 | 28,46 | 28,66 | 28,20 | 28,47 | 28,47 | 835.400 |
| 28. Dez. 2021 | 28,83 | 29,29 | 28,53 | 28,56 | 28,56 | 676.600 |
| 27. Dez. 2021 | 28,70 | 29,33 | 28,16 | 29,08 | 29,08 | 1.423.100 |
| 23. Dez. 2021 | 28,45 | 29,00 | 28,05 | 28,95 | 28,95 | 1.642.000 |
| 22. Dez. 2021 | 27,85 | 28,12 | 27,68 | 27,91 | 27,91 | 1.871.100 |
| 21. Dez. 2021 | 26,27 | 27,89 | 26,27 | 27,85 | 27,85 | 1.815.800 |
| 20. Dez. 2021 | 25,04 | 26,04 | 24,63 | 25,99 | 25,99 | 2.144.900 |
| 17. Dez. 2021 | 24,65 | 26,83 | 24,32 | 25,75 | 25,75 | 4.085.700 |
| 16. Dez. 2021 | 24,75 | 25,30 | 24,25 | 24,60 | 24,60 | 2.423.800 |
| 15. Dez. 2021 | 23,65 | 24,54 | 22,95 | 24,49 | 24,49 | 1.860.500 |
| 14. Dez. 2021 | 23,65 | 24,07 | 23,22 | 23,76 | 23,76 | 1.793.400 |
| 13. Dez. 2021 | 24,71 | 24,91 | 23,44 | 24,05 | 24,05 | 2.224.400 |
| 10. Dez. 2021 | 25,69 | 25,70 | 24,81 | 24,96 | 24,96 | 1.001.000 |
| 09. Dez. 2021 | 25,84 | 26,11 | 25,25 | 25,56 | 25,56 | 885.400 |
| 08. Dez. 2021 | 26,88 | 26,98 | 26,06 | 26,07 | 26,07 | 1.106.600 |
| 07. Dez. 2021 | 25,93 | 27,05 | 25,93 | 26,61 | 26,61 | 1.906.500 |
| 06. Dez. 2021 | 24,52 | 25,79 | 24,02 | 25,45 | 25,45 | 1.985.900 |
| 03. Dez. 2021 | 25,24 | 25,41 | 23,87 | 24,20 | 24,20 | 1.763.900 |
| 02. Dez. 2021 | 25,62 | 25,73 | 24,72 | 25,16 | 25,16 | 3.454.000 |
| 01. Dez. 2021 | 27,59 | 27,96 | 25,06 | 25,07 | 25,07 | 2.935.400 |
| 30. Nov. 2021 | 26,95 | 27,31 | 26,33 | 27,02 | 27,02 | 2.084.600 |
| 29. Nov. 2021 | 27,64 | 27,82 | 26,74 | 27,19 | 27,19 | 1.304.700 |
| 26. Nov. 2021 | 26,07 | 27,39 | 25,73 | 27,19 | 27,19 | 1.266.100 |
| 24. Nov. 2021 | 27,34 | 28,04 | 27,02 | 27,65 | 27,65 | 996.700 |
| 23. Nov. 2021 | 28,40 | 28,65 | 27,62 | 27,78 | 27,78 | 1.533.200 |
| 22. Nov. 2021 | 27,51 | 29,13 | 27,40 | 28,20 | 28,20 | 2.572.000 |
| 22. Nov. 2021 | 0.2 Dividende | |||||
| 19. Nov. 2021 | 28,64 | 28,85 | 27,49 | 27,57 | 27,37 | 3.525.600 |
| 18. Nov. 2021 | 29,63 | 29,82 | 28,53 | 28,91 | 28,70 | 3.740.400 |
| 17. Nov. 2021 | 29,05 | 30,34 | 29,02 | 29,44 | 29,23 | 2.328.000 |
| 16. Nov. 2021 | 29,57 | 30,20 | 28,84 | 30,12 | 29,90 | 3.079.700 |
| 15. Nov. 2021 | 30,59 | 30,66 | 29,60 | 29,64 | 29,42 | 1.778.500 |
| 12. Nov. 2021 | 30,43 | 30,84 | 30,00 | 30,36 | 30,14 | 1.800.400 |
| 11. Nov. 2021 | 31,24 | 31,64 | 30,42 | 30,51 | 30,29 | 1.668.100 |
| 10. Nov. 2021 | 32,50 | 32,72 | 30,86 | 31,08 | 30,85 | 1.804.000 |
| 09. Nov. 2021 | 32,00 | 32,53 | 30,39 | 32,26 | 32,03 | 3.502.600 |
| 08. Nov. 2021 | 31,89 | 32,14 | 30,25 | 30,33 | 30,11 | 3.731.400 |
| 05. Nov. 2021 | 32,20 | 32,95 | 31,69 | 31,79 | 31,56 | 1.854.500 |
| 04. Nov. 2021 | 31,61 | 31,93 | 31,01 | 31,45 | 31,22 | 2.566.700 |
| 03. Nov. 2021 | 31,77 | 32,17 | 31,07 | 31,34 | 31,11 | 1.472.900 |
| 02. Nov. 2021 | 31,53 | 32,09 | 31,37 | 31,90 | 31,67 | 2.916.600 |
| 01. Nov. 2021 | 29,71 | 31,94 | 29,55 | 31,89 | 31,66 | 5.341.900 |
| 29. Okt. 2021 | 29,23 | 29,59 | 28,82 | 29,49 | 29,28 | 1.926.300 |
| 28. Okt. 2021 | 29,96 | 30,13 | 28,70 | 29,18 | 28,97 | 2.803.500 |
| 27. Okt. 2021 | 30,07 | 31,09 | 29,73 | 29,77 | 29,55 | 1.589.800 |
| 26. Okt. 2021 | 30,13 | 30,46 | 29,78 | 30,12 | 29,90 | 1.489.800 |
| 25. Okt. 2021 | 29,27 | 30,16 | 29,05 | 29,76 | 29,54 | 1.884.800 |
| 22. Okt. 2021 | 29,68 | 30,00 | 29,01 | 29,37 | 29,16 | 1.615.800 |
| 21. Okt. 2021 | 29,28 | 30,16 | 29,26 | 29,50 | 29,29 | 1.338.100 |
| 20. Okt. 2021 | 28,74 | 30,44 | 28,59 | 29,68 | 29,46 | 2.438.900 |
| 19. Okt. 2021 | 29,36 | 29,47 | 28,76 | 28,84 | 28,63 | 2.394.500 |
| 18. Okt. 2021 | 29,24 | 29,42 | 28,63 | 29,07 | 28,86 | 2.337.500 |
| 15. Okt. 2021 | 30,00 | 30,30 | 29,26 | 29,42 | 29,21 | 2.524.800 |
| 14. Okt. 2021 | 28,94 | 29,39 | 28,59 | 29,29 | 29,08 | 1.637.800 |
| 13. Okt. 2021 | 29,11 | 29,49 | 28,56 | 28,77 | 28,56 | 1.860.400 |
| 12. Okt. 2021 | 28,79 | 29,41 | 28,56 | 29,07 | 28,86 | 1.896.100 |
| 11. Okt. 2021 | 28,36 | 29,26 | 28,15 | 28,64 | 28,43 | 1.430.600 |
| 08. Okt. 2021 | 28,73 | 28,91 | 27,98 | 28,21 | 28,01 | 1.623.300 |
| 07. Okt. 2021 | 28,30 | 28,77 | 27,95 | 28,76 | 28,55 | 1.702.100 |
| 06. Okt. 2021 | 26,86 | 28,56 | 26,73 | 28,08 | 27,88 | 2.367.700 |
| 05. Okt. 2021 | 27,88 | 28,35 | 27,21 | 27,28 | 27,08 | 2.918.000 |
| 04. Okt. 2021 | 27,76 | 28,23 | 27,26 | 27,73 | 27,53 | 2.093.200 |
| 01. Okt. 2021 | 26,93 | 28,35 | 26,51 | 27,95 | 27,75 | 3.553.400 |
| 30. Sept. 2021 | 26,85 | 27,05 | 26,29 | 26,32 | 26,13 | 2.139.100 |
| 29. Sept. 2021 | 26,74 | 27,17 | 26,11 | 26,76 | 26,57 | 2.545.100 |
| 28. Sept. 2021 | 26,00 | 26,73 | 25,79 | 26,60 | 26,41 | 3.032.500 |
| 27. Sept. 2021 | 25,18 | 26,28 | 25,05 | 26,07 | 25,88 | 2.770.400 |
| 24. Sept. 2021 | 23,82 | 25,18 | 23,67 | 24,93 | 24,75 | 3.715.300 |
| 23. Sept. 2021 | 22,72 | 25,36 | 22,72 | 23,62 | 23,45 | 7.416.800 |
| 22. Sept. 2021 | 21,98 | 22,79 | 21,86 | 22,44 | 22,28 | 1.223.800 |
| 21. Sept. 2021 | 22,08 | 22,08 | 21,21 | 21,74 | 21,58 | 935.600 |
| 20. Sept. 2021 | 21,24 | 22,01 | 21,21 | 21,87 | 21,71 | 1.397.900 |
| 17. Sept. 2021 | 22,24 | 22,70 | 21,85 | 22,29 | 22,13 | 1.996.600 |
| 16. Sept. 2021 | 22,35 | 22,67 | 22,01 | 22,02 | 21,86 | 836.600 |
| 15. Sept. 2021 | 21,70 | 22,52 | 21,43 | 22,46 | 22,30 | 1.704.700 |
| 14. Sept. 2021 | 21,44 | 21,91 | 21,06 | 21,75 | 21,59 | 1.028.700 |
| 13. Sept. 2021 | 21,58 | 21,74 | 20,67 | 21,65 | 21,49 | 1.164.900 |
| 10. Sept. 2021 | 21,86 | 21,89 | 21,26 | 21,30 | 21,15 | 1.269.800 |
| 09. Sept. 2021 | 21,24 | 22,20 | 21,20 | 21,74 | 21,58 | 1.328.000 |
| 08. Sept. 2021 | 22,05 | 22,13 | 21,22 | 21,40 | 21,24 | 2.028.900 |
| 07. Sept. 2021 | 21,16 | 22,15 | 21,05 | 22,13 | 21,97 | 1.995.400 |
| 03. Sept. 2021 | 21,36 | 21,76 | 21,01 | 21,26 | 21,11 | 908.400 |
| 02. Sept. 2021 | 21,25 | 21,78 | 20,97 | 21,49 | 21,33 | 997.300 |
| 01. Sept. 2021 | 21,69 | 21,83 | 21,15 | 21,16 | 21,01 | 1.327.400 |
| 31. Aug. 2021 | 21,07 | 21,56 | 21,02 | 21,49 | 21,33 | 1.440.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
