Taketwo Interact Softw (TKE)

198,92

-2,73

(-1,35%)

Geschlossen 20 Juli 10:00PM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-2.93	-1.45157295021	201.85	207.65	196.2	1712	202.65379	DE
4	-8.28	-3.99613899614	207.2	211.75	196.2	1425	204.66230575	DE
12	-0.06	-0.0301537842999	198.98	213.15	175.96	2003	202.20751301	DE
26	17.52	9.65821389195	181.4	213.15	39.6	1898	196.46483912	DE
52	61.9	45.1758867319	137.02	213.15	39.6	1438	182.41551661	DE
156	77.4	63.6932192232	121.52	213.15	39.6	940	161.01530745	DE
260	24.56	14.0857994953	174.36	213.15	39.6	707	158.55945334	DE

Professionelle Tools für Privatanleger.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752870420	198.5	-2.9	-1.44	201.95	202.7	196.2	1739
1752784020	201.4	-3.85	-1.88	205	207.05	199.02	1904
1752697620	205.25	-0.55	-0.27	204.95	206.9	202.5	725
1752611220	205.8	1.85	0.91	204.65	207.65	203.15	1464
1752524820	203.95	3.55	1.77	199.98	204.5	198.8	1682
1752265620	200.4	-0.95	-0.47	201.85	202.75	199.42	2787
1752179220	201.35	-5.3	-2.56	206.65	208.15	201	1314
1752092820	206.65	1.65	0.80	205.95	207.7	204.3	1231
1752006420	205	-1.55	-0.75	206.95	207.85	204.5	591
1751920020	206.55	3.1	1.52	203.25	207.6	203.25	3690
1751660820	203.45	-0.45	-0.22	203.95	204	202.5	372
1751574420	203.9	0.6	0.30	204.1	205.45	201.55	633
1751488020	203.3	-0.7	-0.34	204.85	205.95	203	927
1751401620	204	-2.3	-1.11	206.45	206.85	202.9	949
1751315220	206.3	0.3	0.15	207.5	208.5	202.05	1500
1751056020	206	1.6	0.78	205	206.45	204.05	893
1750969620	204.4	-2.9	-1.40	206.4	208.15	204	4232
1750883220	207.3	-1.95	-0.93	210.35	211.75	207.3	689
1750796820	209.25	0.85	0.41	209.1	211.05	207.7	848
1750710420	208.4	1.35	0.65	207.55	209.75	205.9	1153
1750451220	207.05	1.05	0.51	207.2	210.7	205.6	923
1750364820	206	-2	-0.96	206.65	208.9	205.15	901
1750278420	208	1	0.48	206.9	209.6	205.05	444
1750192020	207	0.7	0.34	204.8	207	204.75	554
1750105620	206.3	7.28	3.66	200.35	207.65	199.38	1324
1749846420	199.02	-3.13	-1.55	200.8	204.45	199.02	1368
1749760020	202.15	-2.15	-1.05	204.05	204.85	201.05	994
1749673620	204.3	-0.8	-0.39	204.3	206	203.05	865
1749587220	205.1	0.55	0.27	204.6	205.95	202	3754
1749500820	204.55	0.35	0.17	204.7	205	202.7	651
1749241620	204.2	1.25	0.62	202.9	205.95	201.8	2021
1749155220	202.95	2.5	1.25	201.3	203.65	199.86	880
1749068820	200.45	-1.45	-0.72	202	202.7	199.64	771
1748982420	201.9	3.82	1.93	199.32	201.9	196.58	714
1748896020	198.08	-1.46	-0.73	198.78	199.84	194.48	1763
1748636820	199.54	1.32	0.67	199.42	200.05	197.68	1180
1748550420	198.22	-4.28	-2.11	206.45	207.75	197.02	1040
1748464020	202.5	2.98	1.49	200.75	203.25	198.24	1249
1748377620	199.52	-0.93	-0.46	200.55	202.5	198.08	1295
1748291220	200.45	2.19	1.10	199.88	200.7	199.02	758
1748032020	198.26	-3.49	-1.73	198.88	201.3	196.76	2405
1747945620	201.75	1.25	0.62	200.55	202.8	198.02	1888
1747859220	200.5	-10.2	-4.84	202.05	204.2	199.58	5482
1747772820	210.7	3.3	1.59	208.65	210.7	206.55	1020
1747686420	207.4	3.8	1.87	201.5	209.3	200.2	2029
1747427220	203.6	-4.55	-2.19	201.85	213.15	198.62	3816
1747340820	208.15	2.5	1.22	203.8	209.05	202.55	2314
1747254420	205.65	3.55	1.76	203.35	205.65	200.55	1862
1747168020	202.1	-1.8	-0.88	203.6	204.95	201.1	1494
1747081620	203.9	3	1.49	205.5	208.95	196.84	5273
1746822420	200.9	-0.25	-0.12	201.75	202.2	199.04	1319
1746736020	201.15	0.8	0.40	203.35	203.75	198.68	1791
1746649620	200.35	-3.15	-1.55	207.45	207.45	199.2	5024
1746563220	203.5	4.26	2.14	198.44	204.3	196.52	4846
1746476820	199.24	5.24	2.70	190.72	200	190.72	4950
1746217620	194	-11.55	-5.62	207.25	209.2	175.96	11488
1746044820	205.55	3.05	1.51	202.05	207	198.82	5104
1745958420	202.5	4.2	2.12	197.58	203	196.94	1830
1745872020	198.3	0.8	0.41	198.5	201.15	196.2	2048
1745612820	197.5	0.92	0.47	198.98	198.98	195.02	1179
1745526420	196.58	11.32	6.11	187.02	197.46	185.64	839
1745388000	185.26	0	0.00	185.26	185.26	185.26	0
1745301600	185.26	0	0.00	185.26	185.26	185.26	0