Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.12.14 | 28,55 | 28,79 | 28,09 | 28,13 | 1889482 |
| 18.12.14 | 28,01 | 28,47 | 27,83 | 28,42 | 1037024 |
| 17.12.14 | 27,16 | 27,71 | 26,87 | 27,59 | 1795940 |
| 16.12.14 | 28,07 | 28,08 | 27,04 | 27,05 | 1729371 |
| 15.12.14 | 28,20 | 28,54 | 27,57 | 28,12 | 1509039 |
| 12.12.14 | 26,87 | 28,46 | 26,87 | 28,14 | 2193214 |
| 11.12.14 | 26,73 | 27,40 | 26,33 | 27,07 | 846347 |
| 10.12.14 | 26,99 | 27,25 | 26,40 | 26,55 | 832433 |
| 09.12.14 | 26,16 | 27,18 | 25,85 | 27,11 | 1208436 |
| 08.12.14 | 27,75 | 27,75 | 26,10 | 26,56 | 2256659 |
| 05.12.14 | 27,95 | 28,26 | 27,61 | 27,81 | 714941 |
| 04.12.14 | 27,91 | 28,21 | 27,50 | 27,94 | 637948 |
| 03.12.14 | 27,06 | 28,21 | 27,06 | 28,11 | 1187787 |
| 02.12.14 | 26,96 | 27,50 | 26,70 | 27,04 | 1138444 |
| 01.12.14 | 27,49 | 27,58 | 26,63 | 26,70 | 1115941 |
| 28.11.14 | 28,14 | 28,14 | 27,25 | 27,66 | 1008264 |
| 26.11.14 | 27,94 | 28,20 | 27,65 | 28,16 | 842604 |
| 25.11.14 | 27,75 | 28,02 | 27,63 | 27,88 | 1441162 |
| 24.11.14 | 27,02 | 27,79 | 26,93 | 27,71 | 1540311 |
| 21.11.14 | 27,42 | 27,46 | 26,69 | 26,89 | 1181648 |
| 20.11.14 | 26,70 | 27,10 | 26,56 | 26,94 | 771662 |
| 19.11.14 | 27,06 | 27,14 | 26,41 | 26,84 | 966813 |
| 18.11.14 | 26,44 | 27,19 | 26,31 | 27,03 | 1325975 |
| 17.11.14 | 26,32 | 26,82 | 26,25 | 26,42 | 1399284 |
| 14.11.14 | 25,76 | 26,40 | 25,76 | 26,39 | 1364930 |
