Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.09.15 | 28,50 | 29,09 | 28,16 | 28,35 | 1587091 |
| 31.08.15 | 29,50 | 29,64 | 28,88 | 29,14 | 1822517 |
| 28.08.15 | 28,78 | 29,84 | 28,73 | 29,78 | 1786581 |
| 27.08.15 | 28,63 | 28,95 | 28,09 | 28,92 | 1513488 |
| 26.08.15 | 28,09 | 28,41 | 27,33 | 28,30 | 1654016 |
| 25.08.15 | 28,66 | 28,71 | 27,62 | 27,63 | 1639840 |
| 24.08.15 | 25,60 | 28,13 | 25,01 | 27,83 | 3296126 |
| 21.08.15 | 28,95 | 29,57 | 28,48 | 28,88 | 2276488 |
| 20.08.15 | 30,21 | 30,26 | 29,34 | 29,38 | 1460792 |
| 19.08.15 | 31,06 | 31,11 | 30,32 | 30,35 | 1118360 |
| 18.08.15 | 31,55 | 31,61 | 31,04 | 31,11 | 1427046 |
| 17.08.15 | 30,59 | 31,69 | 30,23 | 31,59 | 1875549 |
| 14.08.15 | 30,08 | 31,01 | 30,00 | 30,72 | 1404954 |
| 13.08.15 | 30,41 | 30,51 | 29,99 | 30,14 | 1432813 |
| 12.08.15 | 30,17 | 30,35 | 29,49 | 30,26 | 1591114 |
| 11.08.15 | 29,20 | 31,39 | 29,10 | 30,59 | 4327411 |
| 10.08.15 | 31,55 | 31,92 | 30,86 | 30,94 | 3165019 |
| 07.08.15 | 31,39 | 31,49 | 31,09 | 31,46 | 1964344 |
| 06.08.15 | 32,00 | 32,26 | 31,41 | 31,54 | 2015157 |
| 05.08.15 | 31,64 | 32,71 | 31,64 | 31,85 | 2217915 |
| 04.08.15 | 31,41 | 31,79 | 31,34 | 31,43 | 773094 |
| 03.08.15 | 31,45 | 31,58 | 31,07 | 31,39 | 869041 |
| 31.07.15 | 31,90 | 32,00 | 31,51 | 31,58 | 895259 |
| 30.07.15 | 31,29 | 32,17 | 31,05 | 31,81 | 1222586 |
| 29.07.15 | 31,31 | 31,64 | 31,21 | 31,43 | 2024016 |
