190,620€
1,21%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 180,36 | 185,03 | 179,71 | 184,44 | 1,32% | 1.433,00 |
| 06.03.2026 | 183,62 | 183,69 | 180,10 | 182,04 | -0,54% | 816,00 |
| 05.03.2026 | 185,16 | 186,45 | 181,72 | 183,02 | -1,27% | 393,00 |
| 04.03.2026 | 186,08 | 188,59 | 181,76 | 185,38 | -0,79% | 682,00 |
| 03.03.2026 | 181,84 | 190,50 | 179,78 | 186,85 | 2,15% | 2.724,00 |
| 02.03.2026 | 179,33 | 184,56 | 177,40 | 182,91 | 2,25% | 1.591,00 |
| 27.02.2026 | 180,47 | 180,72 | 177,27 | 178,88 | -1,08% | 1.170,00 |
| 26.02.2026 | 175,33 | 181,43 | 175,29 | 180,84 | 2,98% | 1.251,00 |
| 25.02.2026 | 173,07 | 176,11 | 172,12 | 175,61 | 1,23% | 1.044,00 |
| 24.02.2026 | 166,81 | 173,80 | 163,77 | 173,47 | 4,53% | 1.013,00 |
| 23.02.2026 | 168,12 | 169,40 | 164,70 | 165,96 | -2,11% | 2.156,00 |
| 20.02.2026 | 172,01 | 172,48 | 167,77 | 169,53 | -0,89% | 2.065,00 |
| 19.02.2026 | 169,62 | 173,85 | 168,48 | 171,05 | 1,22% | 1.105,00 |
| 18.02.2026 | 165,01 | 169,72 | 164,28 | 168,98 | 3,31% | 1.875,00 |
| 17.02.2026 | 163,59 | 166,31 | 162,34 | 163,57 | -1,03% | 1.639,00 |
| 16.02.2026 | 163,81 | 166,28 | 163,01 | 165,28 | 1,22% | 5.713,00 |
| 13.02.2026 | 161,60 | 163,82 | 159,17 | 163,28 | 1,80% | 1.965,00 |
| 12.02.2026 | 172,70 | 173,42 | 159,55 | 160,40 | -6,60% | 1.769,00 |
| 11.02.2026 | 178,53 | 178,83 | 168,40 | 171,74 | -2,96% | 1.888,00 |
| 10.02.2026 | 172,98 | 179,41 | 172,62 | 176,97 | 2,52% | 4.137,00 |
| 09.02.2026 | 168,25 | 172,93 | 165,17 | 172,62 | 4,31% | 3.184,00 |
| 06.02.2026 | 165,86 | 167,86 | 160,41 | 165,48 | 0,82% | 4.784,00 |
| 05.02.2026 | 171,87 | 173,71 | 163,08 | 164,13 | -3,48% | 5.064,00 |
| 04.02.2026 | 190,73 | 191,55 | 167,19 | 170,05 | -9,87% | 6.828,00 |
| 03.02.2026 | 188,23 | 191,20 | 174,95 | 188,68 | 0,35% | 3.312,00 |
| 02.02.2026 | 185,11 | 193,83 | 184,68 | 188,03 | 1,12% | 3.629,00 |
| 30.01.2026 | 199,68 | 202,25 | 178,23 | 185,95 | -6,94% | 3.943,00 |
| 29.01.2026 | 203,18 | 203,83 | 198,10 | 199,82 | -1,79% | 919,00 |
| 28.01.2026 | 204,88 | 208,52 | 202,98 | 203,45 | -0,21% | 893,00 |
| 27.01.2026 | 207,13 | 208,27 | 202,70 | 203,88 | -1,40% | 371,00 |
| 26.01.2026 | 206,55 | 208,13 | 205,58 | 206,77 | -0,48% | 836,00 |
| 23.01.2026 | 205,98 | 208,02 | 204,60 | 207,77 | 1,30% | 2.200,00 |
| 22.01.2026 | 203,93 | 205,68 | 199,59 | 205,10 | 0,61% | 971,00 |
| 21.01.2026 | 205,50 | 206,48 | 201,93 | 203,85 | -0,67% | 371,00 |
| 20.01.2026 | 204,10 | 207,02 | 201,77 | 205,23 | 0,71% | 734,00 |
| 19.01.2026 | 205,95 | 207,50 | 202,05 | 203,77 | -1,55% | 749,00 |
| 16.01.2026 | 210,50 | 211,65 | 206,23 | 206,98 | -1,64% | 885,00 |
| 15.01.2026 | 210,95 | 212,68 | 209,10 | 210,43 | -0,18% | 554,00 |
| 14.01.2026 | 212,38 | 212,85 | 207,52 | 210,80 | -0,81% | 1.213,00 |
| 13.01.2026 | 213,48 | 215,05 | 210,30 | 212,52 | -0,39% | 881,00 |
| 12.01.2026 | 214,00 | 215,08 | 210,52 | 213,35 | -1,01% | 1.047,00 |
| 09.01.2026 | 216,70 | 218,88 | 214,40 | 215,52 | -0,45% | 1.066,00 |
| 08.01.2026 | 219,27 | 220,90 | 215,05 | 216,50 | -1,51% | 281,00 |
| 07.01.2026 | 217,50 | 220,05 | 215,02 | 219,83 | 1,03% | 569,00 |
| 06.01.2026 | 219,13 | 220,43 | 216,90 | 217,58 | -0,89% | 348,00 |
| 05.01.2026 | 216,13 | 220,52 | 215,15 | 219,52 | 2,28% | 419,00 |
| 02.01.2026 | 219,02 | 221,05 | 213,52 | 214,63 | -1,20% | 1.558,00 |
| 30.12.2025 | 217,10 | 217,50 | 215,45 | 217,23 | 0,06% | 161,00 |
| 29.12.2025 | 217,25 | 218,02 | 215,30 | 217,10 | 2,67% | 3.003,00 |
| 23.12.2025 | 211,13 | 211,98 | 210,25 | 211,45 | 0,05% | 138,00 |
| 22.12.2025 | 211,35 | 212,33 | 210,08 | 211,35 | 0,02% | 375,00 |
| 19.12.2025 | 210,40 | 213,63 | 208,45 | 211,30 | 0,48% | 1.418,00 |
| 18.12.2025 | 205,08 | 210,58 | 204,93 | 210,30 | 2,62% | 799,00 |
| 17.12.2025 | 208,55 | 209,63 | 204,73 | 204,93 | -1,53% | 723,00 |
| 16.12.2025 | 207,02 | 209,30 | 206,35 | 208,10 | 0,04% | 191,00 |
| 15.12.2025 | 205,93 | 210,25 | 205,88 | 208,02 | 1,15% | 627,00 |
| 12.12.2025 | 207,25 | 207,77 | 204,88 | 205,65 | -0,42% | 518,00 |
| 11.12.2025 | 209,85 | 210,38 | 206,20 | 206,52 | -1,80% | 842,00 |
| 10.12.2025 | 214,30 | 214,83 | 210,02 | 210,30 | -1,71% | 237,00 |
| 09.12.2025 | 212,13 | 214,55 | 211,63 | 213,95 | 0,67% | 1.604,00 |
| 08.12.2025 | 213,20 | 214,05 | 211,27 | 212,52 | -0,14% | 497,00 |
| 05.12.2025 | 212,65 | 215,63 | 211,93 | 212,83 | 0,14% | 1.201,00 |