Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.06.15 | 28,12 | 28,17 | 27,74 | 27,94 | 939333 |
| 19.06.15 | 28,16 | 28,23 | 27,71 | 28,00 | 1362195 |
| 18.06.15 | 27,56 | 28,16 | 27,55 | 28,14 | 1267676 |
| 17.06.15 | 27,69 | 27,93 | 27,42 | 27,56 | 1625188 |
| 16.06.15 | 27,83 | 27,93 | 27,61 | 27,70 | 1617211 |
| 15.06.15 | 28,10 | 28,20 | 27,83 | 27,91 | 1063404 |
| 12.06.15 | 28,22 | 28,50 | 28,18 | 28,28 | 984930 |
| 11.06.15 | 28,11 | 28,63 | 28,08 | 28,49 | 1625755 |
| 10.06.15 | 28,11 | 28,36 | 27,96 | 28,20 | 2010393 |
| 09.06.15 | 27,95 | 28,13 | 27,71 | 28,08 | 1990951 |
| 08.06.15 | 27,98 | 28,09 | 27,70 | 27,95 | 1397541 |
| 05.06.15 | 27,94 | 28,22 | 27,83 | 28,19 | 985219 |
| 04.06.15 | 28,08 | 28,28 | 27,85 | 28,00 | 1349416 |
| 03.06.15 | 27,94 | 28,49 | 27,81 | 28,27 | 3781532 |
| 02.06.15 | 26,97 | 27,89 | 26,97 | 27,55 | 2895568 |
| 01.06.15 | 27,38 | 27,48 | 26,85 | 27,28 | 2364690 |
| 29.05.15 | 27,60 | 27,80 | 27,35 | 27,37 | 1891545 |
| 28.05.15 | 27,90 | 27,96 | 27,60 | 27,66 | 1691762 |
| 27.05.15 | 27,60 | 28,08 | 27,43 | 27,99 | 1995839 |
| 26.05.15 | 27,10 | 27,56 | 27,00 | 27,55 | 2425394 |
| 22.05.15 | 27,53 | 27,59 | 27,20 | 27,26 | 2251966 |
| 21.05.15 | 27,76 | 27,97 | 27,49 | 27,63 | 1736545 |
| 20.05.15 | 28,34 | 28,34 | 27,31 | 27,65 | 5317525 |
| 19.05.15 | 26,74 | 28,72 | 26,70 | 28,62 | 16704133 |
| 18.05.15 | 24,55 | 24,84 | 24,14 | 24,20 | 4162135 |
