Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.07.15 | 31,05 | 31,55 | 30,82 | 31,52 | 1938952 |
| 27.07.15 | 31,20 | 31,39 | 30,53 | 30,73 | 1508398 |
| 24.07.15 | 31,20 | 31,69 | 31,12 | 31,41 | 2411026 |
| 23.07.15 | 31,50 | 31,72 | 31,14 | 31,16 | 1627995 |
| 22.07.15 | 31,14 | 31,55 | 31,02 | 31,49 | 1758279 |
| 21.07.15 | 31,04 | 31,57 | 31,02 | 31,26 | 2053891 |
| 20.07.15 | 31,17 | 31,54 | 31,00 | 31,35 | 1918618 |
| 17.07.15 | 30,02 | 31,32 | 29,93 | 31,14 | 4675943 |
| 16.07.15 | 29,40 | 29,99 | 29,29 | 29,95 | 1974183 |
| 15.07.15 | 29,26 | 29,51 | 29,18 | 29,36 | 1730125 |
| 14.07.15 | 28,95 | 29,35 | 28,71 | 29,33 | 1739037 |
| 13.07.15 | 28,50 | 28,85 | 28,44 | 28,85 | 910705 |
| 10.07.15 | 28,00 | 28,33 | 27,79 | 28,26 | 1008621 |
| 09.07.15 | 27,55 | 27,90 | 27,51 | 27,74 | 1039622 |
| 08.07.15 | 27,41 | 27,59 | 27,01 | 27,25 | 892661 |
| 07.07.15 | 27,51 | 27,72 | 27,06 | 27,61 | 1109568 |
| 06.07.15 | 27,26 | 27,58 | 27,11 | 27,46 | 783230 |
| 02.07.15 | 27,37 | 27,63 | 27,27 | 27,40 | 1096743 |
| 01.07.15 | 27,72 | 27,92 | 27,35 | 27,45 | 1699730 |
| 30.06.15 | 28,09 | 28,21 | 27,51 | 27,57 | 1332031 |
| 29.06.15 | 28,43 | 28,58 | 27,92 | 27,94 | 1347053 |
| 26.06.15 | 28,50 | 28,66 | 28,30 | 28,62 | 1858546 |
| 25.06.15 | 28,61 | 28,77 | 28,25 | 28,39 | 843587 |
| 24.06.15 | 28,65 | 28,98 | 28,33 | 28,60 | 1425624 |
| 23.06.15 | 27,98 | 28,12 | 27,77 | 28,01 | 600847 |
