Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.12.24 | 186,08 | 186,64 | 184,99 | 186,45 | 9083 |
| 26.12.24 | 185,88 | 187,55 | 185,87 | 187,21 | 12549 |
| 24.12.24 | 184,45 | 185,76 | 183,91 | 185,11 | 6512 |
| 23.12.24 | 181,47 | 183,36 | 181,47 | 183,23 | 7727 |
| 20.12.24 | 181,03 | 184,20 | 180,45 | 181,97 | 15264 |
| 19.12.24 | 183,64 | 183,64 | 181,33 | 181,33 | 16684 |
| 18.12.24 | 186,49 | 188,28 | 181,90 | 181,96 | 18649 |
| 17.12.24 | 186,96 | 186,96 | 185,93 | 185,93 | 5565 |
| 16.12.24 | 186,22 | 188,68 | 186,22 | 187,45 | 11296 |
| 13.12.24 | 187,23 | 187,31 | 184,83 | 185,49 | 11094 |
| 12.12.24 | 189,99 | 189,99 | 188,74 | 189,75 | 3830 |
| 11.12.24 | 188,81 | 191,07 | 186,25 | 190,50 | 8070 |
| 10.12.24 | 186,07 | 188,09 | 184,83 | 185,33 | 8614 |
| 09.12.24 | 188,91 | 190,94 | 187,71 | 187,84 | 11648 |
| 06.12.24 | 189,86 | 191,69 | 188,84 | 189,68 | 14655 |
| 05.12.24 | 188,84 | 191,54 | 188,84 | 190,03 | 16970 |
| 04.12.24 | 188,13 | 188,81 | 187,65 | 188,22 | 8929 |
| 03.12.24 | 187,56 | 188,33 | 187,23 | 188,00 | 10458 |
| 02.12.24 | 188,25 | 188,52 | 187,03 | 187,95 | 11897 |
| 29.11.24 | 189,10 | 189,22 | 188,10 | 188,38 | 8888 |
| 27.11.24 | 187,92 | 188,20 | 185,39 | 185,42 | 11181 |
| 26.11.24 | 187,72 | 188,92 | 187,61 | 187,68 | 13943 |
| 25.11.24 | 190,06 | 190,06 | 187,52 | 187,52 | 16902 |
| 22.11.24 | 186,54 | 188,42 | 186,45 | 188,28 | 16265 |
| 21.11.24 | 186,11 | 186,94 | 186,29 | 186,61 | 17954 |
