Name | Symbol | Markt | Aktientyp |
---|---|---|---|
International Game Technology PLC | IGT | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
19,88 | 19,88 | 20,22 | 20,20 | 20,00 |
IGT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 20,56 | 20,665 | 19,58 | 20,01 | 1.248.188 | -0,16 | -0,78% |
1 Monat | 22,03 | 22,87 | 19,58 | 21,11 | 1.210.050 | -1,63 | -7,40% |
3 Monate | 26,86 | 27,27 | 19,58 | 23,04 | 1.303.274 | -6,46 | -24,05% |
6 Monate | 29,86 | 30,55 | 19,58 | 25,14 | 1.310.171 | -9,46 | -31,68% |
1 Jahr | 28,13 | 33,99 | 19,58 | 27,57 | 1.303.328 | -7,73 | -27,48% |
3 Jahre | 16,90 | 33,99 | 15,005 | 24,37 | 1.594.077 | 3,50 | 20,71% |
5 Jahre | 14,14 | 33,99 | 3,50 | 17,98 | 1.991.799 | 6,26 | 44,27% |
IGT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
20 Apr 2024 | 20,20 | 0,20 | 1,00% | 19,88 | 20,22 | 19,88 | 1.312.401 |
19 Apr 2024 | 20,00 | 0,02 | 0,10% | 20,01 | 20,075 | 19,7687 | 1.057.805 |
18 Apr 2024 | 19,98 | -0,25 | -1,24% | 20,38 | 20,50 | 19,92 | 1.800.799 |
17 Apr 2024 | 20,23 | 0,41 | 2,07% | 19,615 | 20,52 | 19,58 | 1.192.548 |
16 Apr 2024 | 19,82 | -0,16 | -0,80% | 20,00 | 20,2468 | 19,70 | 1.018.090 |
13 Apr 2024 | 19,98 | -0,82 | -3,94% | 20,56 | 20,665 | 19,96 | 1.171.698 |
12 Apr 2024 | 20,80 | 0,02 | 0,10% | 20,80 | 20,985 | 20,59 | 1.684.309 |
11 Apr 2024 | 20,78 | -0,76 | -3,53% | 20,86 | 21,14 | 20,59 | 1.201.844 |
10 Apr 2024 | 21,54 | 0,16 | 0,75% | 21,55 | 21,735 | 21,25 | 2.071.758 |
09 Apr 2024 | 21,38 | 0,13 | 0,61% | 21,44 | 21,57 | 21,32 | 927.298 |
06 Apr 2024 | 21,25 | 0,04 | 0,19% | 21,41 | 21,61 | 21,21 | 1.393.044 |
05 Apr 2024 | 21,21 | -0,82 | -3,72% | 22,19 | 22,21 | 21,19 | 1.465.796 |
04 Apr 2024 | 22,03 | 0,38 | 1,76% | 21,48 | 22,18 | 21,48 | 1.089.108 |
03 Apr 2024 | 21,65 | -0,35 | -1,59% | 21,795 | 22,07 | 21,59 | 1.448.181 |
02 Apr 2024 | 22,00 | -0,59 | -2,61% | 22,50 | 22,64 | 21,94 | 799.009 |
28 Mär 2024 | 22,59 | 0,43 | 1,94% | 22,03 | 22,87 | 22,01 | 1.216.765 |
27 Mär 2024 | 22,16 | 0,81 | 3,79% | 21,53 | 22,17 | 21,51 | 1.041.270 |
26 Mär 2024 | 21,35 | -0,19 | -0,88% | 21,83 | 21,83 | 21,31 | 646.619 |
25 Mär 2024 | 21,54 | 0,00 | 0,00% | 21,40 | 21,74 | 21,26 | 841.171 |
22 Mär 2024 | 21,54 | -0,65 | -2,93% | 22,03 | 22,125 | 21,38 | 923.834 |
21 Mär 2024 | 22,19 | 0,17 | 0,77% | 22,18 | 22,59 | 21,87 | 1.648.532 |
20 Mär 2024 | 22,02 | 1,28 | 6,17% | 20,61 | 22,08 | 20,54 | 2.761.502 |