Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.06.14 | 21,42 | 21,71 | 21,24 | 21,28 | 1725194 |
| 23.06.14 | 21,42 | 21,54 | 21,17 | 21,52 | 1370631 |
| 20.06.14 | 21,50 | 21,52 | 21,24 | 21,45 | 1404716 |
| 19.06.14 | 21,32 | 21,54 | 21,04 | 21,46 | 1437147 |
| 18.06.14 | 21,07 | 21,33 | 21,01 | 21,22 | 1033518 |
| 17.06.14 | 20,78 | 21,45 | 20,62 | 21,08 | 2718893 |
| 16.06.14 | 20,39 | 20,73 | 20,17 | 20,63 | 1507926 |
| 13.06.14 | 19,90 | 20,49 | 19,83 | 20,45 | 1145943 |
| 12.06.14 | 20,11 | 20,34 | 19,77 | 19,85 | 1769478 |
| 11.06.14 | 20,10 | 20,24 | 19,82 | 20,18 | 1295247 |
| 10.06.14 | 19,89 | 20,64 | 19,89 | 20,24 | 3395543 |
| 09.06.14 | 19,47 | 19,92 | 19,43 | 19,79 | 691442 |
| 06.06.14 | 19,75 | 19,82 | 19,51 | 19,55 | 1027402 |
| 05.06.14 | 19,53 | 19,85 | 19,31 | 19,67 | 893327 |
| 04.06.14 | 19,31 | 19,86 | 19,31 | 19,59 | 957611 |
| 03.06.14 | 19,35 | 19,60 | 19,25 | 19,47 | 2672106 |
| 02.06.14 | 20,60 | 20,63 | 19,35 | 19,51 | 3840230 |
| 30.05.14 | 20,13 | 20,65 | 20,08 | 20,63 | 1838374 |
| 29.05.14 | 20,09 | 20,32 | 19,86 | 20,20 | 957998 |
| 28.05.14 | 19,99 | 20,23 | 19,94 | 20,01 | 1394860 |
| 27.05.14 | 19,72 | 20,13 | 19,72 | 20,05 | 1444469 |
| 23.05.14 | 18,83 | 19,68 | 18,82 | 19,65 | 1847975 |
| 22.05.14 | 19,16 | 19,22 | 18,79 | 18,86 | 2062788 |
| 21.05.14 | 19,57 | 19,64 | 19,08 | 19,22 | 2091065 |
| 20.05.14 | 19,40 | 19,57 | 19,12 | 19,51 | 1690016 |
