Holen Sie sich die Stockscreener-App
16.63
0.72%
-0.12
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt IGT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
International Game Technology Plc-Aktien (IGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-15 | $16.87 | $16.52 | $0.35 | 1,334,387.0 | -0.72% |
| 2025-05-14 | $16.97 | $16.10 | $0.8699 | 3,594,157.0 | +3.46% |
| 2025-05-13 | $16.73 | $15.17 | $1.56 | 8,507,085.0 | -9.50% |
| 2025-05-12 | $18.00 | $17.59 | $0.415 | 1,706,114.0 | +3.89% |
| 2025-05-09 | $17.35 | $17.04 | $0.31 | 943,259.0 | -0.29% |
| 2025-05-08 | $17.47 | $16.82 | $0.65 | 1,540,474.0 | +1.95% |
| 2025-05-07 | $17.02 | $16.70 | $0.3243 | 1,638,067.0 | +1.56% |
| 2025-05-06 | $16.84 | $16.52 | $0.32 | 953,873.0 | -0.42% |
| 2025-05-05 | $16.92 | $16.38 | $0.545 | 958,083.0 | +0.66% |
| 2025-05-02 | $16.76 | $16.51 | $0.25 | 800,257.0 | +1.34% |
| 2025-05-01 | $16.56 | $16.27 | $0.29 | 615,216.0 | +0.12% |
| 2025-04-30 | $16.67 | $16.08 | $0.59 | 1,001,846.0 | -0.91% |
| 2025-04-29 | $16.60 | $16.12 | $0.48 | 831,412.0 | +0.85% |
| 2025-04-28 | $16.49 | $16.14 | $0.345 | 1,131,987.0 | +0.24% |
| 2025-04-25 | $16.39 | $16.17 | $0.22 | 619,171.0 | +0.31% |
| 2025-04-24 | $16.41 | $16.21 | $0.2025 | 642,676.0 | -0.24% |
| 2025-04-23 | $17.09 | $16.34 | $0.75 | 1,151,016.0 | -0.91% |
| 2025-04-22 | $16.57 | $16.23 | $0.34 | 1,019,731.0 | +2.74% |
| 2025-04-21 | $16.12 | $15.76 | $0.3599 | 1,289,828.0 | +0.06% |
| 2025-04-17 | $16.18 | $15.65 | $0.5308 | 1,569,881.0 | +2.16% |
| 2025-04-16 | $15.97 | $15.47 | $0.495 | 1,178,484.0 | -1.38% |
International Game Technology Plc-Aktien (IGT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der International Game Technology Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IGT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der International Game Technology Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
International Game Technology Plc-Aktien (IGT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $18.00 | $15.17 | $2.83 | 23,925,359.0 | +1.40% |
| 2025-04 | $17.09 | $13.81 | $3.28 | 30,557,122.0 | +0.86% |
| 2025-03 | $18.13 | $15.78 | $2.35 | 24,875,290.0 | -8.29% |
| 2025-02 | $18.51 | $16.42 | $2.09 | 27,796,408.0 | +4.17% |
| 2025-01 | $17.96 | $16.84 | $1.12 | 25,013,733.0 | -3.62% |
International Game Technology Plc-Aktien (IGT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.31 | $16.83 | $3.48 | 19,901,279.0 | -9.57% |
| 2024-11 | $21.49 | $18.56 | $2.93 | 19,673,055.0 | -5.36% |
| 2024-10 | $21.41 | $20.00 | $1.41 | 20,884,168.0 | -4.60% |
| 2024-09 | $22.52 | $21.11 | $1.41 | 13,128,585.0 | -4.87% |
| 2024-08 | $23.46 | $20.50 | $2.96 | 17,561,653.0 | -4.60% |
| 2024-07 | $24.13 | $19.80 | $4.33 | 33,546,010.0 | +14.71% |
| 2024-06 | $22.19 | $19.61 | $2.58 | 24,364,829.0 | +3.65% |
| 2024-05 | $22.22 | $18.90 | $3.32 | 22,682,770.0 | +0.00% |
| 2024-04 | $22.64 | $19.54 | $3.10 | 26,033,305.0 | -12.62% |
| 2024-03 | $27.07 | $19.96 | $7.11 | 39,562,909.0 | -16.86% |
| 2024-02 | $27.27 | $25.37 | $1.90 | 15,297,032.0 | +4.66% |
| 2024-01 | $27.69 | $24.63 | $3.06 | 18,360,385.0 | -5.29% |
International Game Technology Plc-Aktien (IGT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.82 | $26.13 | $2.69 | 17,184,550.0 | +2.54% |
| 2023-11 | $29.17 | $25.59 | $3.58 | 33,160,132.0 | +5.15% |
| 2023-10 | $31.85 | $25.05 | $6.80 | 34,420,500.0 | -16.16% |
| 2023-09 | $33.48 | $29.95 | $3.53 | 21,576,998.0 | -5.31% |
| 2023-08 | $33.57 | $30.35 | $3.22 | 21,907,962.0 | -5.35% |
| 2023-07 | $33.99 | $29.72 | $4.27 | 21,468,620.0 | +6.08% |
| 2023-06 | $32.23 | $24.54 | $7.69 | 36,912,659.0 | +30.00% |
| 2023-05 | $28.85 | $24.05 | $4.80 | 33,914,462.0 | -12.83% |
| 2023-04 | $28.98 | $25.76 | $3.22 | 25,414,214.0 | +5.00% |
| 2023-03 | $27.54 | $22.30 | $5.24 | 31,004,704.0 | +0.90% |
| 2023-02 | $27.82 | $24.91 | $2.91 | 18,340,427.0 | +0.42% |
| 2023-01 | $26.85 | $22.39 | $4.46 | 16,965,906.0 | +16.62% |
0.93%
2.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):