Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.09.13 | 18,55 | 18,92 | 18,50 | 18,65 | 1135600 |
| 30.08.13 | 18,90 | 18,91 | 18,29 | 18,36 | 1307255 |
| 29.08.13 | 18,55 | 18,96 | 18,51 | 18,87 | 799571 |
| 28.08.13 | 18,32 | 18,63 | 18,31 | 18,59 | 1065827 |
| 27.08.13 | 18,79 | 18,87 | 18,18 | 18,29 | 1772275 |
| 26.08.13 | 19,11 | 19,25 | 18,92 | 19,10 | 2160408 |
| 23.08.13 | 19,11 | 19,12 | 18,61 | 18,83 | 1106206 |
| 22.08.13 | 18,69 | 19,00 | 18,50 | 18,94 | 1746752 |
| 21.08.13 | 18,49 | 18,62 | 18,19 | 18,19 | 1280956 |
| 20.08.13 | 18,04 | 18,53 | 18,01 | 18,47 | 1547540 |
| 19.08.13 | 18,45 | 18,49 | 17,97 | 17,99 | 1489224 |
| 16.08.13 | 18,31 | 18,52 | 18,18 | 18,36 | 1466790 |
| 15.08.13 | 18,30 | 18,58 | 18,14 | 18,33 | 1801473 |
| 14.08.13 | 18,59 | 18,86 | 18,35 | 18,42 | 1902987 |
| 13.08.13 | 18,65 | 18,70 | 18,30 | 18,60 | 1857317 |
| 12.08.13 | 18,53 | 18,78 | 18,51 | 18,66 | 1404768 |
| 09.08.13 | 18,57 | 18,87 | 18,47 | 18,57 | 2379853 |
| 08.08.13 | 18,16 | 18,55 | 18,04 | 18,47 | 1840153 |
| 07.08.13 | 17,85 | 18,14 | 17,81 | 18,06 | 1535967 |
| 06.08.13 | 18,25 | 18,26 | 17,86 | 17,96 | 1999701 |
| 05.08.13 | 18,25 | 18,39 | 18,07 | 18,26 | 1405012 |
| 02.08.13 | 18,13 | 18,24 | 17,72 | 18,13 | 2653001 |
| 01.08.13 | 17,83 | 18,21 | 17,56 | 17,89 | 2674941 |
| 31.07.13 | 17,58 | 17,84 | 17,17 | 17,56 | 4682322 |
| 30.07.13 | 17,05 | 17,14 | 16,81 | 16,99 | 2595779 |
