Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.09.14 | 23,41 | 23,71 | 23,21 | 23,25 | 1695302 |
| 03.09.14 | 23,85 | 23,88 | 23,35 | 23,47 | 1548510 |
| 02.09.14 | 23,62 | 23,92 | 23,22 | 23,66 | 2060968 |
| 29.08.14 | 22,51 | 23,66 | 22,51 | 23,51 | 5526576 |
| 28.08.14 | 22,58 | 22,58 | 22,26 | 22,46 | 893297 |
| 27.08.14 | 22,30 | 22,74 | 22,25 | 22,70 | 1062206 |
| 26.08.14 | 22,15 | 22,43 | 22,01 | 22,31 | 980299 |
| 25.08.14 | 22,50 | 22,61 | 22,03 | 22,06 | 853876 |
| 22.08.14 | 22,38 | 22,44 | 22,06 | 22,33 | 1044802 |
| 21.08.14 | 22,37 | 22,49 | 22,01 | 22,42 | 1065503 |
| 20.08.14 | 22,02 | 22,15 | 21,81 | 22,08 | 754447 |
| 19.08.14 | 22,05 | 22,31 | 21,99 | 22,15 | 591341 |
| 18.08.14 | 21,92 | 22,20 | 21,91 | 22,00 | 759861 |
| 15.08.14 | 22,27 | 22,27 | 21,67 | 21,70 | 1707713 |
| 14.08.14 | 21,54 | 22,09 | 21,51 | 22,07 | 1902199 |
| 13.08.14 | 21,30 | 21,66 | 21,20 | 21,65 | 1550092 |
| 12.08.14 | 20,96 | 21,31 | 20,88 | 21,16 | 1527953 |
| 11.08.14 | 21,00 | 21,25 | 20,85 | 20,95 | 1321196 |
| 08.08.14 | 20,49 | 20,96 | 20,41 | 20,90 | 1142582 |
| 07.08.14 | 20,63 | 20,79 | 20,41 | 20,51 | 1693475 |
| 06.08.14 | 21,53 | 21,75 | 20,40 | 20,57 | 4794870 |
| 05.08.14 | 22,36 | 22,71 | 21,94 | 21,97 | 1875823 |
| 04.08.14 | 22,39 | 22,85 | 22,25 | 22,34 | 1263002 |
| 01.08.14 | 22,40 | 22,48 | 21,76 | 22,39 | 1347210 |
| 31.07.14 | 22,91 | 23,15 | 22,37 | 22,38 | 1075200 |
