205,350€
-1,61%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 209,05 | 210,88 | 201,90 | 205,35 | -1,61% | 6.942,00 |
| 11.11.2026 | 202,83 | 214,00 | 202,05 | 208,70 | 3,75% | 10.199,00 |
| 10.11.2026 | 193,39 | 204,70 | 189,93 | 201,15 | 4,66% | 6.760,00 |
| 09.11.2026 | 195,10 | 197,72 | 184,10 | 192,20 | -0,31% | 7.222,00 |
| 06.11.2026 | 190,02 | 195,35 | 188,10 | 192,80 | 1,36% | 2.374,00 |
| 05.11.2026 | 187,36 | 195,14 | 184,65 | 190,21 | 2,14% | 4.760,00 |
| 04.11.2026 | 173,51 | 189,40 | 173,24 | 186,22 | 6,79% | 5.059,00 |
| 03.11.2026 | 172,26 | 176,60 | 171,87 | 174,38 | 0,57% | 2.243,00 |
| 02.11.2026 | 171,55 | 175,00 | 169,70 | 173,40 | 1,13% | 2.683,00 |
| 30.10.2026 | 172,88 | 174,20 | 165,00 | 171,46 | -1,11% | 2.944,00 |
| 29.10.2026 | 177,44 | 177,85 | 171,70 | 173,38 | -1,61% | 4.606,00 |
| 28.10.2026 | 180,78 | 181,97 | 174,85 | 176,22 | -2,88% | 4.887,00 |
| 27.10.2026 | 181,85 | 183,27 | 179,46 | 181,44 | -0,32% | 1.295,00 |
| 26.10.2026 | 182,98 | 183,18 | 178,75 | 182,02 | -0,11% | 3.139,00 |
| 23.10.2026 | 185,13 | 185,93 | 181,87 | 182,22 | -1,70% | 1.565,00 |
| 22.10.2026 | 182,82 | 189,00 | 181,92 | 185,37 | 0,89% | 2.004,00 |
| 21.10.2026 | 184,26 | 185,43 | 182,05 | 183,74 | -0,11% | 988,00 |
| 20.10.2026 | 183,40 | 184,54 | 182,45 | 183,94 | 0,61% | 621,00 |
| 19.10.2026 | 184,20 | 184,61 | 181,90 | 182,82 | 0,09% | 1.310,00 |
| 16.10.2026 | 186,59 | 188,87 | 181,35 | 182,66 | -2,16% | 2.001,00 |
| 15.10.2026 | 186,85 | 187,35 | 186,35 | 186,70 | 3,50% | 184,00 |
| 14.10.2026 | 179,32 | 185,71 | 179,12 | 180,38 | 0,79% | 2.320,00 |
| 13.10.2026 | 187,09 | 188,24 | 175,50 | 178,96 | -4,41% | 4.521,00 |
| 12.10.2026 | 190,80 | 192,14 | 185,00 | 187,22 | -1,79% | 4.163,00 |
| 09.10.2026 | 186,71 | 192,50 | 186,26 | 190,64 | 2,08% | 2.915,00 |
| 08.10.2026 | 182,08 | 189,36 | 181,71 | 186,76 | 2,46% | 3.210,00 |
| 07.10.2026 | 180,46 | 183,88 | 178,96 | 182,28 | 1,35% | 2.417,00 |
| 06.10.2026 | 181,68 | 182,05 | 179,23 | 179,86 | -0,78% | 1.440,00 |
| 05.10.2026 | 181,27 | 182,55 | 179,99 | 181,28 | 0,57% | 2.013,00 |
| 02.10.2026 | 181,64 | 182,16 | 178,73 | 180,26 | -0,51% | 1.451,00 |
| 01.10.2026 | 184,40 | 186,07 | 177,53 | 181,18 | -1,12% | 4.061,00 |
| 30.09.2026 | 179,30 | 185,25 | 178,26 | 183,24 | 2,43% | 1.502,00 |
| 29.09.2026 | 177,98 | 179,22 | 176,49 | 178,90 | 0,56% | 1.264,00 |
| 28.09.2026 | 177,02 | 179,07 | 175,68 | 177,90 | 0,58% | 1.634,00 |
| 25.09.2026 | 178,94 | 179,39 | 176,09 | 176,88 | -0,92% | 2.644,00 |
| 24.09.2026 | 181,67 | 184,30 | 178,03 | 178,52 | -1,56% | 1.709,00 |
| 23.09.2026 | 181,16 | 183,55 | 178,13 | 181,35 | 0,96% | 1.477,00 |
| 22.09.2026 | 183,90 | 185,17 | 178,60 | 179,62 | -1,91% | 2.426,00 |
| 21.09.2026 | 179,70 | 183,56 | 177,83 | 183,12 | 1,64% | 1.563,00 |
| 18.09.2026 | 184,08 | 184,44 | 178,65 | 180,17 | -1,91% | 2.656,00 |
| 17.09.2026 | 186,16 | 187,54 | 181,00 | 183,67 | -0,66% | 2.435,00 |
| 16.09.2026 | 184,46 | 186,15 | 183,22 | 184,89 | 0,61% | 1.247,00 |
| 15.09.2026 | 192,63 | 192,95 | 183,27 | 183,76 | -4,79% | 2.275,00 |
| 14.09.2026 | 187,67 | 194,16 | 186,03 | 193,01 | 3,92% | 2.810,00 |
| 11.09.2026 | 187,71 | 189,57 | 185,66 | 185,73 | -0,63% | 1.413,00 |
| 10.09.2026 | 181,99 | 188,90 | 180,31 | 186,90 | 2,94% | 1.258,00 |
| 09.09.2026 | 183,79 | 184,63 | 179,14 | 181,56 | -1,09% | 1.928,00 |
| 08.09.2026 | 185,63 | 186,65 | 180,92 | 183,56 | -2,37% | 1.842,00 |
| 07.09.2026 | 186,52 | 189,62 | 185,97 | 188,02 | 1,59% | 5.309,00 |
| 04.09.2026 | 184,85 | 186,74 | 182,83 | 185,07 | 0,41% | 2.612,00 |
| 03.09.2026 | 186,77 | 189,63 | 183,68 | 184,32 | -1,22% | 4.139,00 |
| 02.09.2026 | 187,77 | 190,27 | 185,54 | 186,60 | -0,39% | 2.498,00 |
| 01.09.2026 | 191,12 | 191,50 | 184,68 | 187,33 | -1,67% | 5.022,00 |
| 31.08.2026 | 204,88 | 205,65 | 187,00 | 190,52 | -6,32% | 10.227,00 |
| 28.08.2026 | 205,30 | 208,35 | 199,91 | 203,38 | 1,47% | 4.975,00 |
| 27.08.2026 | 201,08 | 204,08 | 193,57 | 200,43 | -0,51% | 6.921,00 |
| 26.08.2026 | 200,00 | 206,70 | 197,55 | 201,45 | 0,87% | 5.363,00 |
| 25.08.2026 | 201,55 | 203,30 | 199,16 | 199,72 | -0,48% | 1.699,00 |
| 24.08.2026 | 206,73 | 207,85 | 199,63 | 200,68 | -3,65% | 2.574,00 |
| 21.08.2026 | 205,15 | 210,23 | 205,10 | 208,27 | 1,19% | 2.233,00 |
| 20.08.2026 | 201,60 | 206,60 | 199,22 | 205,83 | 1,35% | 461,00 |
| 19.08.2026 | 209,15 | 211,40 | 202,40 | 203,08 | 6,41% | 2.782,00 |
| 05.05.2026 | 193,53 | 195,72 | 189,65 | 190,84 | -0,94% | 3.953,00 |
| 04.05.2026 | 185,40 | 193,96 | 184,22 | 192,65 | 5,68% | 3.626,00 |
| 30.04.2026 | 183,86 | 184,47 | 180,60 | 182,29 | -1,15% | 563,00 |
| 29.04.2026 | 182,92 | 184,88 | 179,48 | 184,41 | 1,39% | 2.213,00 |
| 28.04.2026 | 182,52 | 185,63 | 180,85 | 181,88 | -0,26% | 6.316,00 |
| 27.04.2026 | 179,98 | 184,35 | 177,77 | 182,36 | 1,42% | 694,00 |
| 24.04.2026 | 180,73 | 181,55 | 177,65 | 179,81 | 0,04% | 1.040,00 |
| 23.04.2026 | 185,95 | 186,84 | 176,90 | 179,74 | -3,48% | 3.589,00 |
| 22.04.2026 | 186,38 | 188,37 | 185,01 | 186,23 | 0,39% | 1.118,00 |
| 21.04.2026 | 184,68 | 186,84 | 183,68 | 185,50 | 0,86% | 837,00 |
| 20.04.2026 | 179,52 | 184,06 | 179,18 | 183,92 | 1,99% | 1.176,00 |
| 17.04.2026 | 182,10 | 184,40 | 179,99 | 180,34 | -0,74% | 595,00 |
| 16.04.2026 | 181,96 | 184,49 | 180,55 | 181,68 | 0,11% | 920,00 |
| 15.04.2026 | 174,16 | 182,50 | 173,80 | 181,48 | 4,33% | 2.612,00 |
| 14.04.2026 | 171,43 | 175,95 | 171,00 | 173,95 | 1,53% | 1.498,00 |
| 13.04.2026 | 167,84 | 172,45 | 167,31 | 171,33 | 1,95% | 603,00 |
| 10.04.2026 | 169,56 | 170,67 | 165,92 | 168,05 | -0,74% | 1.697,00 |
| 09.04.2026 | 173,15 | 173,55 | 168,93 | 169,30 | -2,26% | 1.012,00 |
| 08.04.2026 | 173,64 | 175,22 | 172,52 | 173,21 | 1,23% | 806,00 |
| 07.04.2026 | 170,25 | 171,65 | 167,75 | 171,10 | -1,42% | 1.230,00 |
| 02.04.2026 | 170,13 | 174,84 | 168,53 | 173,56 | 1,44% | 571,00 |
| 01.04.2026 | 171,50 | 172,20 | 169,31 | 171,09 | 0,16% | 1.058,00 |
| 31.03.2026 | 169,53 | 171,81 | 168,09 | 170,81 | 1,45% | 297,00 |
| 30.03.2026 | 165,52 | 170,81 | 165,52 | 168,37 | 2,14% | 1.162,00 |
| 27.03.2026 | 169,94 | 170,56 | 163,10 | 164,84 | -2,36% | 1.268,00 |
| 26.03.2026 | 167,37 | 170,75 | 165,54 | 168,83 | 0,57% | 441,00 |
| 25.03.2026 | 166,45 | 168,84 | 162,84 | 167,87 | 1,06% | 1.497,00 |
| 24.03.2026 | 173,33 | 174,34 | 164,94 | 166,11 | -3,96% | 871,00 |
| 23.03.2026 | 172,64 | 177,84 | 171,74 | 172,96 | -0,48% | 716,00 |
| 20.03.2026 | 174,58 | 174,87 | 171,65 | 173,80 | -0,20% | 1.041,00 |
| 19.03.2026 | 178,29 | 179,79 | 172,74 | 174,14 | -2,22% | 514,00 |
| 18.03.2026 | 180,17 | 181,49 | 177,34 | 178,09 | -0,60% | 1.120,00 |
| 17.03.2026 | 180,71 | 184,44 | 178,97 | 179,17 | -0,72% | 1.293,00 |
| 16.03.2026 | 183,17 | 184,31 | 180,28 | 180,47 | -1,24% | 652,00 |
| 13.03.2026 | 182,24 | 183,81 | 177,97 | 182,74 | 0,41% | 617,00 |
| 12.03.2026 | 181,48 | 184,65 | 180,84 | 182,00 | -0,20% | 448,00 |
| 11.03.2026 | 180,39 | 182,65 | 178,30 | 182,36 | 1,13% | 593,00 |
| 10.03.2026 | 184,28 | 185,53 | 179,07 | 180,33 | -2,23% | 1.170,00 |