Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (AMEX)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.09.20 | 160,10 | 160,31 | 158,42 | 158,42 | 591 |
| 17.09.20 | 154,44 | 158,55 | 154,44 | 157,89 | 1223 |
| 16.09.20 | 161,62 | 161,62 | 156,80 | 157,15 | 2933 |
| 15.09.20 | 159,29 | 161,15 | 159,29 | 160,67 | 1739 |
| 14.09.20 | 155,87 | 157,59 | 155,87 | 156,73 | 5088 |
| 11.09.20 | 155,67 | 155,67 | 152,33 | 153,71 | 573 |
| 10.09.20 | 160,37 | 161,26 | 154,23 | 154,59 | 4429 |
| 09.09.20 | 157,14 | 159,58 | 156,19 | 159,58 | 2461 |
| 08.09.20 | 157,17 | 158,00 | 154,33 | 156,21 | 3261 |
| 04.09.20 | 160,39 | 163,22 | 160,39 | 161,75 | 2300 |
| 03.09.20 | 170,72 | 170,72 | 165,65 | 166,70 | 1828 |
| 02.09.20 | 172,00 | 173,50 | 172,00 | 172,87 | 2571 |
| 01.09.20 | 172,68 | 172,68 | 171,81 | 172,19 | 3175 |
| 31.08.20 | 171,39 | 172,47 | 170,42 | 171,40 | 2269 |
| 28.08.20 | 172,88 | 172,94 | 170,99 | 170,99 | 744 |
| 27.08.20 | 174,31 | 174,31 | 173,01 | 173,05 | 669 |
| 26.08.20 | 174,48 | 174,49 | 174,48 | 174,49 | 750 |
| 25.08.20 | 171,98 | 172,46 | 171,98 | 172,46 | 575 |
| 24.08.20 | 172,01 | 172,01 | 170,87 | 171,24 | 2335 |
| 21.08.20 | 174,59 | 174,59 | 172,38 | 172,94 | 1311 |
| 20.08.20 | 173,27 | 174,98 | 172,99 | 174,51 | 1312 |
| 19.08.20 | 175,00 | 175,00 | 172,11 | 172,29 | 1836 |
| 18.08.20 | 177,33 | 177,33 | 176,84 | 176,86 | 636 |
| 17.08.20 | 174,10 | 175,25 | 174,10 | 175,15 | 1637 |
| 14.08.20 | 174,09 | 174,09 | 172,37 | 173,47 | 463 |
