192,020€
0,05%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 192,05 | 194,11 | 190,04 | 191,34 | -0,31% | 83,00 |
| 24.07.2025 | 194,16 | 195,16 | 191,88 | 191,93 | -1,14% | 58,00 |
| 23.07.2025 | 196,72 | 198,33 | 193,94 | 194,15 | -1,23% | 41,00 |
| 22.07.2025 | 198,04 | 199,70 | 195,14 | 196,56 | -0,78% | 113,00 |
| 21.07.2025 | 198,34 | 199,69 | 197,35 | 198,10 | -0,38% | 41,00 |
| 18.07.2025 | 201,25 | 202,58 | 195,72 | 198,86 | -1,46% | 245,00 |
| 17.07.2025 | 205,20 | 206,83 | 198,74 | 201,80 | -1,61% | 213,00 |
| 16.07.2025 | 206,25 | 206,77 | 202,63 | 205,10 | 0,02% | 113,00 |
| 15.07.2025 | 203,50 | 207,75 | 202,80 | 205,05 | 0,42% | 223,00 |
| 14.07.2025 | 200,05 | 204,95 | 199,24 | 204,20 | 2,12% | 706,00 |
| 11.07.2025 | 203,10 | 203,55 | 199,58 | 199,97 | -0,56% | 224,00 |
| 10.07.2025 | 206,58 | 207,63 | 200,80 | 201,10 | -2,71% | 162,00 |
| 09.07.2025 | 205,02 | 207,70 | 205,02 | 206,70 | 0,77% | 43,00 |
| 08.07.2025 | 207,20 | 207,75 | 204,43 | 205,13 | -0,81% | 31,00 |
| 07.07.2025 | 203,77 | 207,55 | 203,58 | 206,80 | 1,86% | 18,00 |
| 04.07.2025 | 204,35 | 204,35 | 202,48 | 203,02 | -0,73% | 80,00 |
| 03.07.2025 | 203,30 | 205,18 | 201,68 | 204,52 | 0,78% | 36,00 |
| 02.07.2025 | 202,75 | 206,05 | 202,73 | 202,95 | -0,37% | 16,00 |
| 01.07.2025 | 206,70 | 206,70 | 202,43 | 203,70 | -1,19% | - |
| 30.06.2025 | 205,27 | 208,70 | 202,20 | 206,15 | -0,02% | - |
| 27.06.2025 | 204,10 | 206,30 | 203,80 | 206,20 | 0,81% | - |
| 26.06.2025 | 207,20 | 208,50 | 203,52 | 204,55 | -1,42% | - |
| 25.06.2025 | 209,93 | 211,25 | 206,70 | 207,50 | -0,88% | - |
| 24.06.2025 | 209,58 | 210,90 | 207,70 | 209,35 | 0,31% | 49,00 |
| 23.06.2025 | 206,40 | 209,58 | 205,80 | 208,70 | 0,83% | 20,00 |
| 20.06.2025 | 206,45 | 210,43 | 205,15 | 206,98 | 0,89% | 114,00 |
| 19.06.2025 | 207,73 | 208,58 | 205,15 | 205,15 | -1,30% | 6,00 |
| 18.06.2025 | 206,60 | 209,88 | 205,10 | 207,85 | 0,48% | 24,00 |
| 17.06.2025 | 206,55 | 207,20 | 205,55 | 206,85 | 0,17% | 5,00 |
| 16.06.2025 | 199,75 | 207,35 | 199,38 | 206,50 | 3,60% | 24,00 |
| 13.06.2025 | 200,52 | 204,77 | 198,91 | 199,32 | -1,52% | 11,00 |
| 12.06.2025 | 204,35 | 204,85 | 200,75 | 202,40 | -1,01% | 63,00 |
| 11.06.2025 | 205,77 | 205,77 | 202,65 | 204,48 | -0,52% | 1,00 |
| 10.06.2025 | 203,50 | 205,85 | 202,85 | 205,55 | 0,53% | 491,00 |
| 09.06.2025 | 203,25 | 204,98 | 202,02 | 204,48 | 0,13% | 18,00 |
| 06.06.2025 | 202,43 | 205,95 | 202,33 | 204,20 | 1,15% | 57,00 |
| 05.06.2025 | 200,57 | 203,50 | 199,25 | 201,88 | 0,57% | 33,00 |
| 04.06.2025 | 202,05 | 202,05 | 199,30 | 200,73 | -0,66% | 95,00 |
| 03.06.2025 | 198,64 | 202,18 | 196,86 | 202,05 | 1,72% | 23,00 |
| 02.06.2025 | 199,47 | 199,59 | 194,28 | 198,64 | -0,26% | 114,00 |
| 30.05.2025 | 200,05 | 200,05 | 197,68 | 199,16 | 0,45% | 75,00 |
| 29.05.2025 | 201,35 | 206,23 | 197,25 | 198,26 | -2,05% | 262,00 |
| 28.05.2025 | 199,95 | 203,75 | 198,90 | 202,40 | 1,34% | 44,00 |
| 27.05.2025 | 200,27 | 201,93 | 198,12 | 199,73 | -0,27% | 29,00 |
| 26.05.2025 | 197,44 | 200,43 | 197,22 | 200,27 | 1,14% | 60,00 |
| 23.05.2025 | 200,40 | 200,80 | 196,79 | 198,01 | -1,24% | 79,00 |
| 22.05.2025 | 200,20 | 202,23 | 197,82 | 200,50 | 0,10% | 44,00 |
| 21.05.2025 | 202,15 | 204,27 | 199,54 | 200,30 | -4,80% | 114,00 |
| 20.05.2025 | 208,25 | 210,60 | 206,95 | 210,40 | 0,84% | 385,00 |
| 19.05.2025 | 203,00 | 209,68 | 199,06 | 208,65 | 2,59% | 342,00 |
| 16.05.2025 | 201,08 | 214,65 | 198,79 | 203,38 | -2,21% | 452,00 |
| 15.05.2025 | 204,80 | 209,20 | 203,25 | 207,98 | 1,20% | 85,00 |
| 14.05.2025 | 202,20 | 205,55 | 200,43 | 205,50 | 1,66% | 51,00 |
| 13.05.2025 | 205,38 | 205,58 | 201,23 | 202,15 | -0,79% | 112,00 |
| 12.05.2025 | 206,10 | 208,70 | 197,52 | 203,75 | 1,32% | 223,00 |
| 09.05.2025 | 201,27 | 202,13 | 198,47 | 201,10 | 0,06% | 122,00 |
| 08.05.2025 | 200,30 | 203,33 | 198,81 | 200,98 | 0,40% | 215,00 |
| 07.05.2025 | 209,10 | 209,23 | 198,98 | 200,16 | -1,87% | 335,00 |
| 06.05.2025 | 198,56 | 204,43 | 196,32 | 203,98 | 2,48% | 337,00 |
| 05.05.2025 | 194,11 | 199,75 | 191,37 | 199,03 | 2,71% | 196,00 |
| 02.05.2025 | 205,05 | 210,10 | 173,35 | 193,78 | -5,95% | 1.172,00 |
| 30.04.2025 | 204,00 | 206,48 | 198,41 | 206,05 | 1,58% | 88,00 |
| 29.04.2025 | 198,50 | 203,23 | 197,01 | 202,85 | 2,72% | 72,00 |
| 28.04.2025 | 197,77 | 201,45 | 196,30 | 197,48 | -0,29% | 122,00 |
| 25.04.2025 | 197,41 | 198,48 | 195,41 | 198,06 | 1,12% | 151,00 |
| 24.04.2025 | 188,12 | 197,58 | 185,63 | 195,87 | 3,94% | 153,00 |
| 23.04.2025 | 182,05 | 190,14 | 182,05 | 188,45 | 2,47% | 122,00 |
| 22.04.2025 | 186,46 | 186,46 | 178,59 | 183,91 | -1,68% | 137,00 |
| 17.04.2025 | 185,46 | 189,34 | 185,46 | 187,05 | 0,80% | 45,00 |
| 16.04.2025 | 190,59 | 190,59 | 183,34 | 185,57 | -2,47% | 13,00 |
| 15.04.2025 | 186,37 | 190,75 | 186,25 | 190,27 | 1,43% | 286,00 |
| 14.04.2025 | 188,54 | 191,18 | 185,47 | 187,58 | 0,28% | 12,00 |
| 11.04.2025 | 180,47 | 187,55 | 175,58 | 187,06 | 2,42% | 43,00 |
| 10.04.2025 | 187,64 | 189,88 | 175,62 | 182,64 | -4,09% | 82,00 |
| 09.04.2025 | 179,13 | 191,39 | 172,69 | 190,42 | 6,42% | 124,00 |
| 08.04.2025 | 182,24 | 188,25 | 176,33 | 178,93 | -1,06% | 87,00 |
| 07.04.2025 | 177,57 | 184,02 | 162,84 | 180,85 | 1,76% | 264,00 |
| 04.04.2025 | 189,06 | 189,40 | 177,49 | 177,72 | -6,31% | 25,00 |
| 03.04.2025 | 194,56 | 194,56 | 182,91 | 189,68 | -2,62% | 319,00 |
| 02.04.2025 | 194,48 | 195,96 | 191,57 | 194,79 | -0,02% | 21,00 |
| 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 |