Take-Two Interactive Software AG
WKN: 914508 / ISIN: US8740541094Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.06.21 | 184,93 | 186,53 | 184,56 | 184,83 | 399237 |
| 07.06.21 | 184,00 | 185,35 | 183,83 | 184,26 | 448931 |
| 04.06.21 | 178,54 | 184,93 | 178,70 | 184,45 | 460006 |
| 03.06.21 | 178,51 | 179,76 | 176,69 | 177,73 | 461883 |
| 02.06.21 | 181,06 | 182,20 | 176,08 | 176,91 | 568428 |
| 01.06.21 | 186,83 | 186,84 | 182,53 | 182,76 | 459740 |
| 28.05.21 | 186,28 | 187,65 | 185,34 | 185,56 | 356081 |
| 27.05.21 | 184,75 | 187,08 | 183,75 | 186,48 | 780894 |
| 26.05.21 | 185,48 | 188,28 | 184,80 | 185,67 | 404955 |
| 25.05.21 | 186,00 | 186,33 | 183,61 | 184,62 | 344042 |
| 24.05.21 | 184,36 | 186,58 | 184,33 | 185,02 | 341722 |
| 21.05.21 | 185,84 | 187,38 | 184,17 | 184,36 | 581966 |
| 20.05.21 | 180,05 | 188,34 | 180,20 | 185,08 | 729499 |
| 19.05.21 | 171,00 | 179,84 | 171,00 | 179,35 | 1193013 |
| 18.05.21 | 168,67 | 171,35 | 166,85 | 167,69 | 1171153 |
| 17.05.21 | 166,12 | 168,93 | 165,84 | 168,22 | 548942 |
| 14.05.21 | 164,80 | 167,40 | 163,55 | 166,99 | 560013 |
| 13.05.21 | 164,08 | 165,26 | 161,74 | 162,74 | 520970 |
| 12.05.21 | 166,58 | 167,40 | 162,35 | 164,26 | 451813 |
| 11.05.21 | 166,47 | 169,08 | 166,57 | 167,99 | 486734 |
| 10.05.21 | 169,46 | 171,35 | 167,23 | 169,02 | 722410 |
| 07.05.21 | 170,23 | 171,47 | 169,22 | 170,07 | 359239 |
| 06.05.21 | 166,74 | 168,91 | 166,50 | 168,64 | 345579 |
| 05.05.21 | 168,20 | 171,28 | 167,07 | 167,47 | 379242 |
| 04.05.21 | 168,94 | 168,93 | 164,24 | 167,53 | 549590 |
