Name | Symbol | Markt | Aktientyp |
---|---|---|---|
TakeTwo Interactive Software Inc | TTWO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
142,74 |
TTWO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 142,65 | 145,72 | 141,5274 | 143,39 | 1.348.168 | 0,09 | 0,06% |
1 Monat | 153,24 | 156,25 | 138,93 | 145,52 | 1.479.715 | -10,50 | -6,85% |
3 Monate | 170,61 | 171,59 | 138,93 | 148,68 | 1.855.884 | -27,87 | -16,34% |
6 Monate | 135,69 | 171,59 | 132,17 | 152,85 | 1.861.952 | 7,05 | 5,20% |
1 Jahr | 123,72 | 171,59 | 119,565 | 146,90 | 1.670.672 | 19,02 | 15,37% |
3 Jahre | 175,30 | 195,825 | 90,00 | 138,98 | 1.819.330 | -32,56 | -18,57% |
5 Jahre | 99,11 | 214,7991 | 90,00 | 139,67 | 1.711.637 | 43,63 | 44,02% |
TTWO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 142,74 | -0,07 | -0,05% | 142,22 | 145,12 | 141,5274 | 1.164.532 |
01 Mai 2024 | 142,81 | -1,46 | -1,01% | 143,29 | 144,28 | 142,485 | 2.314.188 |
30 Apr 2024 | 144,27 | -0,20 | -0,14% | 145,00 | 145,72 | 143,73 | 1.319.102 |
27 Apr 2024 | 144,47 | 1,04 | 0,73% | 143,79 | 145,69 | 143,785 | 853.151 |
26 Apr 2024 | 143,43 | 0,60 | 0,42% | 142,34 | 143,61 | 141,675 | 1.107.580 |
25 Apr 2024 | 142,83 | 1,11 | 0,78% | 140,97 | 142,93 | 140,82 | 1.024.843 |
24 Apr 2024 | 141,72 | 1,76 | 1,26% | 140,85 | 143,25 | 140,55 | 1.259.534 |
23 Apr 2024 | 139,96 | -0,64 | -0,46% | 140,60 | 141,13 | 138,93 | 1.170.390 |
20 Apr 2024 | 140,60 | -0,04 | -0,03% | 140,02 | 140,94 | 139,25 | 2.744.269 |
19 Apr 2024 | 140,64 | -2,52 | -1,76% | 143,74 | 143,85 | 140,38 | 1.494.043 |
18 Apr 2024 | 143,16 | -2,29 | -1,57% | 146,30 | 147,27 | 143,04 | 1.531.699 |
17 Apr 2024 | 145,45 | 0,15 | 0,10% | 145,30 | 146,11 | 144,69 | 1.974.183 |
16 Apr 2024 | 145,30 | -1,97 | -1,34% | 148,00 | 147,675 | 144,48 | 1.925.308 |
13 Apr 2024 | 147,27 | -4,07 | -2,69% | 150,00 | 150,32 | 147,18 | 2.077.346 |
12 Apr 2024 | 151,34 | -0,78 | -0,51% | 152,55 | 153,05 | 150,375 | 1.101.220 |
11 Apr 2024 | 152,12 | -2,58 | -1,67% | 152,02 | 153,1027 | 151,12 | 1.351.003 |
10 Apr 2024 | 154,70 | 1,05 | 0,68% | 155,24 | 156,25 | 153,37 | 1.018.040 |
09 Apr 2024 | 153,65 | 2,61 | 1,73% | 154,25 | 155,31 | 151,75 | 1.434.224 |
06 Apr 2024 | 151,04 | 1,45 | 0,97% | 149,82 | 151,82 | 149,82 | 1.356.189 |
05 Apr 2024 | 149,59 | -2,14 | -1,41% | 153,24 | 153,394 | 149,33 | 1.503.795 |
04 Apr 2024 | 151,73 | 2,16 | 1,44% | 149,39 | 152,00 | 148,635 | 1.624.615 |
03 Apr 2024 | 149,57 | -0,43 | -0,29% | 149,27 | 149,64 | 147,76 | 1.251.014 |