Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.01.15 | 30,24 | 30,80 | 29,87 | 29,89 | 1956035 |
| 27.01.15 | 30,04 | 30,05 | 29,11 | 29,67 | 1513972 |
| 26.01.15 | 29,91 | 30,71 | 29,81 | 30,50 | 965759 |
| 23.01.15 | 29,71 | 29,93 | 29,33 | 29,86 | 589912 |
| 22.01.15 | 29,46 | 29,92 | 28,98 | 29,71 | 1065457 |
| 21.01.15 | 29,10 | 29,60 | 28,80 | 29,21 | 1456387 |
| 20.01.15 | 29,55 | 29,55 | 28,60 | 29,04 | 882738 |
| 16.01.15 | 27,78 | 29,28 | 27,54 | 29,21 | 1315601 |
| 15.01.15 | 27,82 | 27,95 | 27,33 | 27,70 | 1061816 |
| 14.01.15 | 27,43 | 27,94 | 27,27 | 27,84 | 746676 |
| 13.01.15 | 27,99 | 28,54 | 27,31 | 27,69 | 1339904 |
| 12.01.15 | 28,03 | 28,10 | 27,23 | 27,87 | 1205556 |
| 09.01.15 | 28,50 | 28,62 | 27,78 | 27,87 | 850985 |
| 08.01.15 | 28,31 | 28,78 | 28,15 | 28,46 | 2476114 |
| 07.01.15 | 28,14 | 28,46 | 27,71 | 28,10 | 1274604 |
| 06.01.15 | 28,15 | 28,44 | 27,52 | 27,93 | 1595591 |
| 05.01.15 | 28,67 | 28,88 | 27,46 | 27,62 | 1038358 |
| 02.01.15 | 28,20 | 28,44 | 27,55 | 28,10 | 826936 |
| 31.12.14 | 28,44 | 28,55 | 28,00 | 28,03 | 752192 |
| 30.12.14 | 28,59 | 28,90 | 28,32 | 28,39 | 578272 |
| 29.12.14 | 28,89 | 28,89 | 28,50 | 28,71 | 642510 |
| 26.12.14 | 28,63 | 29,10 | 28,51 | 28,99 | 393516 |
| 24.12.14 | 28,46 | 28,79 | 28,32 | 28,60 | 434682 |
| 23.12.14 | 28,72 | 28,90 | 28,36 | 28,42 | 563896 |
| 22.12.14 | 28,39 | 28,83 | 28,25 | 28,56 | 911843 |
