Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.12.24 | 187,43 | 187,94 | 184,73 | 186,43 | 515357 |
| 26.12.24 | 184,75 | 187,56 | 184,75 | 187,16 | 310512 |
| 24.12.24 | 184,00 | 185,80 | 183,63 | 185,39 | 195746 |
| 23.12.24 | 181,09 | 183,37 | 181,09 | 183,22 | 464269 |
| 20.12.24 | 180,00 | 184,11 | 180,00 | 181,97 | 1757546 |
| 19.12.24 | 183,50 | 184,30 | 181,22 | 181,38 | 738156 |
| 18.12.24 | 186,52 | 188,32 | 181,66 | 181,80 | 877058 |
| 17.12.24 | 186,64 | 187,25 | 185,85 | 185,93 | 590365 |
| 16.12.24 | 186,03 | 188,74 | 185,32 | 187,18 | 780758 |
| 13.12.24 | 188,30 | 188,31 | 184,75 | 185,48 | 562077 |
| 12.12.24 | 189,33 | 190,46 | 188,30 | 189,64 | 296450 |
| 11.12.24 | 188,88 | 191,26 | 186,05 | 190,46 | 552464 |
| 10.12.24 | 186,71 | 188,24 | 184,77 | 185,36 | 483158 |
| 09.12.24 | 188,97 | 191,00 | 187,71 | 187,90 | 528721 |
| 06.12.24 | 190,00 | 191,84 | 188,83 | 189,71 | 547079 |
| 05.12.24 | 189,35 | 191,61 | 188,08 | 190,03 | 598426 |
| 04.12.24 | 188,50 | 188,88 | 187,37 | 188,20 | 477687 |
| 03.12.24 | 187,40 | 188,36 | 186,94 | 188,06 | 339395 |
| 02.12.24 | 188,36 | 188,52 | 187,00 | 187,95 | 483252 |
| 29.11.24 | 186,21 | 189,25 | 186,21 | 188,38 | 257164 |
| 27.11.24 | 188,23 | 188,36 | 185,36 | 185,56 | 531302 |
| 26.11.24 | 188,19 | 189,21 | 187,60 | 187,85 | 671608 |
| 25.11.24 | 189,76 | 190,32 | 187,51 | 187,62 | 1085827 |
| 22.11.24 | 187,00 | 188,43 | 185,87 | 188,15 | 357087 |
| 21.11.24 | 187,31 | 186,95 | 186,25 | 186,59 | 445270 |
