193,320€
-0,78%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 194,48 | 194,77 | 193,16 | 193,32 | -0,78% | 10,00 |
| 01.04.2025 | 191,15 | 195,10 | 189,67 | 194,83 | 1,62% | 30,00 |
| 31.03.2025 | 193,45 | 193,46 | 185,91 | 191,72 | -1,29% | 44,00 |
| 28.03.2025 | 198,37 | 199,09 | 193,44 | 194,22 | -1,66% | 25,00 |
| 27.03.2025 | 199,89 | 202,18 | 197,49 | 197,50 | -1,19% | 1,00 |
| 26.03.2025 | 202,15 | 205,00 | 196,56 | 199,88 | -0,98% | 121,00 |
| 25.03.2025 | 197,49 | 202,35 | 195,50 | 201,85 | 2,09% | 237,00 |
| 24.03.2025 | 196,09 | 201,35 | 196,09 | 197,72 | 0,22% | 82,00 |
| 21.03.2025 | 193,55 | 198,06 | 188,99 | 197,28 | 2,15% | 44,00 |
| 20.03.2025 | 191,55 | 195,26 | 191,02 | 193,12 | 0,61% | - |
| 19.03.2025 | 186,71 | 193,63 | 186,71 | 191,95 | 2,86% | 1.088,00 |
| 18.03.2025 | 189,08 | 190,04 | 186,11 | 186,62 | -1,49% | 29,00 |
| 17.03.2025 | 187,34 | 190,46 | 186,02 | 189,45 | 1,44% | 1.381,00 |
| 14.03.2025 | 189,22 | 190,54 | 186,16 | 186,76 | -0,52% | 129,00 |
| 13.03.2025 | 187,23 | 189,95 | 185,99 | 187,73 | -0,05% | 2,00 |
| 12.03.2025 | 186,88 | 190,47 | 186,46 | 187,83 | 0,40% | 153,00 |
| 11.03.2025 | 184,67 | 188,45 | 182,26 | 187,09 | 0,91% | 411,00 |
| 10.03.2025 | 187,97 | 188,40 | 181,68 | 185,41 | -1,57% | 130,00 |
| 07.03.2025 | 192,28 | 194,30 | 183,39 | 188,37 | -2,24% | 60,00 |
| 06.03.2025 | 198,82 | 200,62 | 192,26 | 192,68 | -3,27% | 39,00 |
| 05.03.2025 | 199,52 | 199,52 | 193,79 | 199,20 | 1,37% | 9,00 |
| 04.03.2025 | 199,11 | 199,63 | 192,53 | 196,50 | -0,96% | 122,00 |
| 03.03.2025 | 203,45 | 205,25 | 198,29 | 198,41 | -2,91% | 146,00 |
| 28.02.2025 | 201,10 | 204,40 | 198,77 | 204,35 | 2,07% | 77,00 |
| 27.02.2025 | 199,45 | 203,02 | 199,03 | 200,20 | 0,37% | 68,00 |
| 26.02.2025 | 198,28 | 200,33 | 197,73 | 199,46 | 0,86% | 15,00 |
| 25.02.2025 | 201,25 | 203,10 | 196,29 | 197,76 | -2,39% | 129,00 |
| 24.02.2025 | 203,00 | 204,75 | 198,24 | 202,60 | 0,10% | 324,00 |
| 21.02.2025 | 205,08 | 206,70 | 201,35 | 202,40 | -1,27% | 113,00 |
| 20.02.2025 | 206,48 | 208,25 | 200,38 | 205,00 | -0,75% | 48,00 |
| 19.02.2025 | 207,60 | 209,98 | 203,68 | 206,55 | -0,28% | 114,00 |
| 18.02.2025 | 200,33 | 207,13 | 199,31 | 207,13 | 3,37% | 21,00 |
| 17.02.2025 | 198,91 | 200,73 | 198,91 | 200,38 | 0,68% | 70,00 |
| 14.02.2025 | 201,15 | 202,60 | 198,83 | 199,02 | -0,87% | 65,00 |
| 13.02.2025 | 201,50 | 202,35 | 198,11 | 200,77 | -0,25% | 38,00 |
| 12.02.2025 | 202,65 | 203,60 | 199,81 | 201,27 | -0,63% | 38,00 |
| 11.02.2025 | 205,50 | 207,15 | 201,40 | 202,55 | -1,75% | 367,00 |
| 10.02.2025 | 202,35 | 209,15 | 200,16 | 206,15 | 1,51% | 808,00 |
| 07.02.2025 | 187,32 | 206,08 | 185,25 | 203,08 | 15,46% | 505,00 |
| 06.02.2025 | 178,09 | 179,33 | 175,07 | 175,88 | -0,97% | 352,00 |
| 05.02.2025 | 176,82 | 178,76 | 175,35 | 177,61 | 0,49% | 187,00 |
| 04.02.2025 | 181,13 | 181,36 | 176,08 | 176,74 | -2,26% | 84,00 |
| 03.02.2025 | 176,34 | 182,04 | 176,11 | 180,82 | 1,06% | 155,00 |
| 31.01.2025 | 184,03 | 185,82 | 178,70 | 178,93 | -2,70% | 209,00 |
| 30.01.2025 | 182,43 | 184,72 | 182,12 | 183,90 | 0,62% | - |
| 29.01.2025 | 179,69 | 183,78 | 179,17 | 182,76 | 1,88% | 68,00 |
| 28.01.2025 | 179,95 | 181,88 | 177,96 | 179,39 | 0,24% | 93,00 |
| 27.01.2025 | 176,62 | 181,71 | 173,60 | 178,96 | 1,24% | 276,00 |
| 24.01.2025 | 176,54 | 177,65 | 173,93 | 176,77 | 0,22% | 2,00 |
| 23.01.2025 | 177,09 | 178,54 | 172,86 | 176,38 | -2,29% | 233,00 |
| 22.01.2025 | 178,02 | 180,74 | 176,19 | 180,52 | 1,58% | 64,00 |
| 21.01.2025 | 181,40 | 182,51 | 177,04 | 177,72 | -2,02% | 106,00 |
| 20.01.2025 | 180,95 | 182,05 | 180,17 | 181,39 | -0,06% | 51,00 |
| 17.01.2025 | 179,35 | 182,10 | 178,12 | 181,49 | 1,88% | 255,00 |
| 16.01.2025 | 176,22 | 179,08 | 175,71 | 178,14 | 1,15% | 17,00 |
| 15.01.2025 | 176,01 | 177,91 | 174,69 | 176,11 | 0,82% | - |
| 14.01.2025 | 174,94 | 176,68 | 173,92 | 174,67 | -0,19% | 28,00 |
| 13.01.2025 | 173,75 | 176,46 | 173,39 | 175,00 | 0,34% | 892,00 |
| 10.01.2025 | 178,35 | 178,64 | 173,30 | 174,41 | -2,30% | 18,00 |
| 09.01.2025 | 178,06 | 178,90 | 177,42 | 178,51 | 0,25% | 2,00 |
| 08.01.2025 | 175,98 | 178,24 | 175,04 | 178,07 | 1,35% | 39,00 |
| 07.01.2025 | 182,19 | 182,93 | 174,49 | 175,70 | -3,39% | 61,00 |
| 06.01.2025 | 183,42 | 185,23 | 181,34 | 181,87 | -0,66% | 8,00 |
| 03.01.2025 | 178,83 | 183,69 | 178,55 | 183,08 | 2,66% | 36,00 |
| 02.01.2025 | 178,81 | 180,42 | 176,20 | 178,33 | 1,17% | 391,00 |
| 30.12.2024 | 180,08 | 180,08 | 176,22 | 176,26 | -0,68% | 10,00 |
| 27.12.2024 | 179,65 | 180,34 | 177,29 | 177,47 | 0,77% | 60,00 |
| 23.12.2024 | 174,56 | 176,18 | 174,13 | 176,11 | 0,93% | 50,00 |
| 20.12.2024 | 175,04 | 176,63 | 171,61 | 174,48 | -0,28% | - |
| 19.12.2024 | 175,32 | 177,56 | 174,49 | 174,97 | -0,20% | 75,00 |
| 18.12.2024 | 176,90 | 179,92 | 175,04 | 175,32 | -0,90% | 32,00 |
| 17.12.2024 | 176,37 | 179,05 | 176,37 | 176,91 | 0,30% | 49,00 |
| 16.12.2024 | 177,63 | 179,61 | 176,30 | 176,38 | -0,03% | - |
| 13.12.2024 | 180,14 | 182,53 | 175,74 | 176,43 | -2,06% | - |
| 12.12.2024 | 181,31 | 182,50 | 179,59 | 180,15 | -0,63% | 19,00 |
| 11.12.2024 | 177,85 | 182,32 | 176,09 | 181,30 | 1,94% | 13,00 |
| 10.12.2024 | 177,63 | 179,29 | 175,44 | 177,85 | 0,13% | - |
| 09.12.2024 | 178,79 | 180,68 | 176,33 | 177,62 | -0,71% | 17,00 |
| 06.12.2024 | 179,56 | 181,68 | 178,00 | 178,89 | -0,35% | 5,00 |
| 05.12.2024 | 178,50 | 181,23 | 177,54 | 179,52 | 0,58% | 9,00 |
| 04.12.2024 | 179,03 | 181,65 | 178,11 | 178,49 | -0,30% | 2,00 |
| 03.12.2024 | 179,25 | 179,25 | 177,48 | 179,03 | -0,13% | 30,00 |
| 02.12.2024 | 178,07 | 180,30 | 178,07 | 179,27 | 0,58% | 66,00 |
| 29.11.2024 | 178,22 | 179,32 | 175,62 | 178,24 | 0,01% | 311,00 |
| 28.11.2024 | 175,81 | 178,23 | 175,73 | 178,22 | 1,37% | 18,00 |
| 27.11.2024 | 179,47 | 180,03 | 174,33 | 175,81 | -2,13% | 7,00 |
| 26.11.2024 | 180,10 | 180,23 | 177,44 | 179,64 | -0,25% | 89,00 |
| 25.11.2024 | 180,64 | 182,06 | 178,73 | 180,09 | -0,29% | 79,00 |
| 22.11.2024 | 178,15 | 180,92 | 177,52 | 180,62 | 1,41% | 118,00 |
| 21.11.2024 | 175,38 | 178,43 | 175,28 | 178,10 | 0,74% | 95,00 |
| 20.11.2024 | 175,48 | 177,33 | 174,95 | 176,80 | 0,75% | 443,00 |
| 19.11.2024 | 172,59 | 176,50 | 170,76 | 175,48 | 1,60% | 2,00 |
| 18.11.2024 | 169,22 | 173,13 | 168,03 | 172,72 | 2,43% | 53,00 |
| 15.11.2024 | 171,81 | 171,94 | 167,62 | 168,63 | -1,86% | 11,00 |
| 14.11.2024 | 172,15 | 173,81 | 170,40 | 171,82 | -0,24% | 100,00 |
| 13.11.2024 | 169,24 | 172,92 | 168,69 | 172,23 | 1,75% | 53,00 |
| 12.11.2024 | 168,44 | 170,15 | 166,96 | 169,27 | 0,49% | 175,00 |
| 11.11.2024 | 164,65 | 169,51 | 164,65 | 168,44 | 2,30% | 745,00 |
| 08.11.2024 | 165,90 | 167,02 | 161,04 | 164,66 | -0,75% | 121,00 |
| 07.11.2024 | 161,72 | 167,10 | 156,01 | 165,91 | 2,60% | 237,00 |