Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.03.15 | 25,20 | 25,30 | 24,85 | 25,21 | 1825818 |
| 04.03.15 | 25,21 | 25,49 | 25,00 | 25,05 | 1998837 |
| 03.03.15 | 25,89 | 26,10 | 25,12 | 25,21 | 2993993 |
| 02.03.15 | 26,43 | 26,44 | 25,72 | 26,06 | 3073656 |
| 27.02.15 | 26,46 | 26,80 | 26,41 | 26,49 | 1380388 |
| 26.02.15 | 26,66 | 27,17 | 26,46 | 26,54 | 1856257 |
| 25.02.15 | 27,04 | 27,24 | 26,60 | 26,70 | 1512713 |
| 24.02.15 | 27,02 | 27,31 | 26,84 | 26,99 | 1515747 |
| 23.02.15 | 27,00 | 27,06 | 26,72 | 27,00 | 1062739 |
| 20.02.15 | 26,86 | 27,06 | 26,53 | 27,01 | 2430291 |
| 19.02.15 | 28,02 | 28,18 | 26,89 | 26,96 | 2721470 |
| 18.02.15 | 28,10 | 28,31 | 27,55 | 28,16 | 2091542 |
| 17.02.15 | 28,21 | 28,48 | 28,09 | 28,13 | 1621830 |
| 13.02.15 | 27,50 | 28,42 | 27,44 | 28,40 | 2131460 |
| 12.02.15 | 27,33 | 27,62 | 27,19 | 27,44 | 2438019 |
| 11.02.15 | 27,68 | 28,10 | 27,24 | 27,32 | 2277463 |
| 10.02.15 | 28,55 | 28,66 | 27,55 | 27,79 | 3043628 |
| 09.02.15 | 28,76 | 29,07 | 28,04 | 28,32 | 2813401 |
| 06.02.15 | 28,84 | 29,27 | 28,56 | 28,79 | 1550416 |
| 05.02.15 | 29,30 | 29,53 | 28,41 | 28,77 | 2468211 |
| 04.02.15 | 29,76 | 30,53 | 28,69 | 28,97 | 4753630 |
| 03.02.15 | 30,22 | 30,64 | 29,39 | 29,84 | 2621660 |
| 02.02.15 | 29,77 | 30,07 | 29,08 | 29,99 | 1119300 |
| 30.01.15 | 29,91 | 30,15 | 29,31 | 29,72 | 1013085 |
| 29.01.15 | 29,98 | 30,15 | 29,41 | 30,09 | 1336257 |
