Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.04.14 | 20,26 | 20,44 | 19,73 | 19,78 | 2076026 |
| 10.04.14 | 20,34 | 20,57 | 20,12 | 20,33 | 2095363 |
| 09.04.14 | 21,30 | 21,41 | 20,26 | 20,35 | 3374316 |
| 08.04.14 | 20,77 | 21,30 | 20,62 | 21,17 | 2743814 |
| 07.04.14 | 21,18 | 21,77 | 20,75 | 20,83 | 2733440 |
| 04.04.14 | 21,71 | 21,82 | 21,02 | 21,20 | 1169857 |
| 03.04.14 | 21,71 | 21,99 | 21,17 | 21,57 | 2186209 |
| 02.04.14 | 21,85 | 22,21 | 21,68 | 21,74 | 1827458 |
| 01.04.14 | 22,02 | 22,12 | 21,55 | 21,92 | 1694625 |
| 31.03.14 | 21,60 | 22,13 | 21,20 | 21,93 | 2385938 |
| 28.03.14 | 20,97 | 21,51 | 20,97 | 21,48 | 963773 |
| 27.03.14 | 20,83 | 21,06 | 20,58 | 21,00 | 1205424 |
| 26.03.14 | 21,33 | 21,49 | 20,55 | 20,86 | 2587986 |
| 25.03.14 | 21,64 | 21,93 | 21,19 | 21,24 | 1565601 |
| 24.03.14 | 21,77 | 21,80 | 21,13 | 21,53 | 1350972 |
| 21.03.14 | 21,67 | 22,25 | 21,63 | 21,77 | 1816822 |
| 20.03.14 | 21,65 | 21,82 | 21,19 | 21,68 | 1139729 |
| 19.03.14 | 22,30 | 22,32 | 21,62 | 21,79 | 1128390 |
| 18.03.14 | 21,99 | 22,41 | 21,94 | 22,26 | 1653460 |
| 17.03.14 | 21,53 | 21,95 | 21,50 | 21,95 | 1563665 |
| 14.03.14 | 20,99 | 21,59 | 20,93 | 21,50 | 1835811 |
| 13.03.14 | 21,32 | 21,44 | 20,78 | 20,88 | 1370394 |
| 12.03.14 | 20,56 | 21,24 | 20,36 | 21,22 | 1341868 |
| 11.03.14 | 20,85 | 20,95 | 20,54 | 20,72 | 935736 |
| 10.03.14 | 21,20 | 21,21 | 20,69 | 20,81 | 1211650 |
