189,240€
0,95%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 187,93 | 190,81 | 187,93 | 189,29 | 0,98% | 31,00 |
| 02.02.2026 | 184,88 | 193,90 | 184,26 | 187,46 | 1,00% | 532,00 |
| 30.01.2026 | 200,12 | 202,08 | 178,32 | 185,60 | -7,19% | 378,00 |
| 29.01.2026 | 203,45 | 204,90 | 198,17 | 199,98 | -2,08% | 285,00 |
| 28.01.2026 | 203,90 | 208,45 | 203,52 | 204,23 | -0,40% | 47,00 |
| 27.01.2026 | 206,77 | 208,30 | 202,73 | 205,05 | -1,14% | 153,00 |
| 26.01.2026 | 207,25 | 208,05 | 205,65 | 207,43 | -0,05% | 84,00 |
| 23.01.2026 | 205,65 | 207,52 | 204,68 | 207,52 | 1,64% | 95,00 |
| 22.01.2026 | 203,85 | 205,77 | 199,67 | 204,18 | -0,32% | 311,00 |
| 21.01.2026 | 206,25 | 206,30 | 202,00 | 204,83 | 0,09% | 50,00 |
| 20.01.2026 | 205,50 | 207,13 | 201,65 | 204,65 | 0,20% | 566,00 |
| 19.01.2026 | 206,95 | 207,48 | 202,00 | 204,25 | -1,28% | 17,00 |
| 16.01.2026 | 211,18 | 212,95 | 206,25 | 206,90 | -1,73% | 106,00 |
| 15.01.2026 | 210,83 | 213,15 | 209,13 | 210,55 | 1,01% | 63,00 |
| 14.01.2026 | 212,38 | 212,68 | 207,52 | 208,45 | -1,14% | 35,00 |
| 13.01.2026 | 213,20 | 215,10 | 210,35 | 210,85 | -1,17% | 9,00 |
| 12.01.2026 | 214,02 | 215,02 | 210,55 | 213,35 | -0,80% | 187,00 |
| 09.01.2026 | 216,48 | 219,83 | 214,58 | 215,08 | -0,81% | 187,00 |
| 08.01.2026 | 219,30 | 220,95 | 215,00 | 216,83 | -1,13% | 50,00 |
| 07.01.2026 | 217,58 | 220,08 | 215,00 | 219,30 | 0,63% | 59,00 |
| 06.01.2026 | 219,50 | 220,33 | 216,93 | 217,93 | -1,06% | 81,00 |
| 05.01.2026 | 215,77 | 220,27 | 215,30 | 220,25 | 2,90% | 83,00 |
| 02.01.2026 | 218,70 | 221,00 | 213,55 | 214,05 | -1,46% | 271,00 |
| 30.12.2025 | 217,13 | 218,43 | 215,40 | 217,23 | -0,15% | 17,00 |
| 29.12.2025 | 217,85 | 218,00 | 214,75 | 217,55 | 2,92% | 40,00 |
| 23.12.2025 | 211,00 | 212,70 | 210,30 | 211,38 | 0,27% | 78,00 |
| 22.12.2025 | 212,50 | 212,58 | 210,25 | 210,80 | -0,52% | 32,00 |
| 19.12.2025 | 210,20 | 213,60 | 208,50 | 211,90 | 0,77% | 19,00 |
| 18.12.2025 | 205,60 | 210,48 | 205,40 | 210,27 | 2,15% | 116,00 |
| 17.12.2025 | 208,85 | 210,00 | 205,60 | 205,85 | -1,05% | 80,00 |
| 16.12.2025 | 209,05 | 209,23 | 205,60 | 208,02 | -0,04% | 10,00 |
| 15.12.2025 | 205,90 | 210,23 | 205,70 | 208,10 | 1,18% | 21,00 |
| 12.12.2025 | 207,48 | 207,50 | 204,90 | 205,68 | -1,09% | 109,00 |
| 11.12.2025 | 210,52 | 210,52 | 206,77 | 207,95 | -1,77% | 523,00 |
| 10.12.2025 | 214,33 | 214,60 | 210,88 | 211,70 | -0,82% | 109,00 |
| 09.12.2025 | 211,65 | 214,52 | 211,65 | 213,45 | 0,52% | 67,00 |
| 08.12.2025 | 212,58 | 213,95 | 211,30 | 212,35 | -0,29% | 10,00 |
| 05.12.2025 | 213,25 | 215,63 | 212,02 | 212,98 | 0,61% | 58,00 |
| 04.12.2025 | 210,13 | 211,80 | 207,63 | 211,68 | 0,80% | 12,00 |
| 03.12.2025 | 214,68 | 214,68 | 208,45 | 210,00 | -1,21% | 16,00 |
| 02.12.2025 | 214,02 | 215,52 | 212,45 | 212,58 | -0,86% | 32,00 |
| 01.12.2025 | 211,65 | 215,18 | 208,58 | 214,43 | 1,45% | 100,00 |
| 28.11.2025 | 210,50 | 212,30 | 210,20 | 211,35 | 0,26% | 133,00 |
| 27.11.2025 | 210,13 | 211,75 | 209,75 | 210,80 | 0,19% | 221,00 |
| 26.11.2025 | 209,15 | 212,00 | 208,25 | 210,40 | 0,56% | 39,00 |
| 25.11.2025 | 207,55 | 209,68 | 206,25 | 209,23 | 0,40% | 170,00 |
| 24.11.2025 | 204,85 | 208,48 | 199,66 | 208,40 | 1,02% | 110,00 |
| 21.11.2025 | 204,08 | 206,30 | 202,85 | 206,30 | 0,65% | 65,00 |
| 20.11.2025 | 209,88 | 212,60 | 203,25 | 204,98 | -2,08% | 221,00 |
| 19.11.2025 | 205,80 | 211,83 | 204,88 | 209,33 | 1,33% | 32,00 |
| 18.11.2025 | 201,30 | 206,60 | 199,00 | 206,58 | 2,59% | 72,00 |
| 17.11.2025 | 202,60 | 204,65 | 200,45 | 201,35 | -1,32% | 221,00 |
| 14.11.2025 | 204,35 | 205,02 | 201,45 | 204,05 | -0,41% | 270,00 |
| 13.11.2025 | 207,55 | 208,43 | 203,75 | 204,90 | -1,22% | 142,00 |
| 12.11.2025 | 207,85 | 209,73 | 205,65 | 207,43 | -0,01% | 264,00 |
| 11.11.2025 | 202,02 | 208,25 | 201,25 | 207,45 | 2,27% | 193,00 |
| 10.11.2025 | 204,15 | 207,60 | 198,40 | 202,85 | 1,03% | 525,00 |
| 07.11.2025 | 204,63 | 210,50 | 196,26 | 200,77 | -8,66% | 3.049,00 |
| 06.11.2025 | 221,77 | 222,70 | 219,40 | 219,80 | -1,30% | 98,00 |
| 05.11.2025 | 221,48 | 222,70 | 217,80 | 222,70 | 1,12% | 1.878,00 |
| 04.11.2025 | 221,52 | 223,33 | 218,05 | 220,23 | -0,35% | 101,00 |
| 03.11.2025 | 221,68 | 224,70 | 218,33 | 221,00 | -0,14% | 1.606,00 |
| 31.10.2025 | 218,52 | 222,98 | 218,00 | 221,30 | 1,24% | 722,00 |
| 30.10.2025 | 217,98 | 221,27 | 216,20 | 218,60 | 0,30% | 319,00 |
| 29.10.2025 | 215,68 | 218,02 | 214,30 | 217,95 | 0,82% | 442,00 |
| 28.10.2025 | 218,65 | 220,08 | 215,77 | 216,18 | -1,09% | 99,00 |
| 27.10.2025 | 220,43 | 223,75 | 216,85 | 218,55 | -0,56% | 1.620,00 |
| 24.10.2025 | 218,98 | 222,00 | 218,75 | 219,77 | 0,11% | 86,00 |
| 23.10.2025 | 220,25 | 222,10 | 218,35 | 219,52 | -0,27% | 36,00 |
| 22.10.2025 | 224,38 | 225,35 | 219,55 | 220,13 | -1,99% | 10,00 |
| 21.10.2025 | 225,38 | 226,63 | 222,55 | 224,60 | -0,32% | 260,00 |
| 20.10.2025 | 224,98 | 226,35 | 223,48 | 225,33 | 0,42% | 1.223,00 |
| 17.10.2025 | 220,75 | 225,52 | 218,88 | 224,38 | 1,20% | 69,00 |
| 16.10.2025 | 224,27 | 226,90 | 220,45 | 221,73 | -2,23% | 33,00 |
| 15.10.2025 | 222,15 | 227,60 | 220,88 | 226,77 | 2,40% | 63,00 |
| 14.10.2025 | 221,88 | 224,90 | 219,10 | 221,45 | -0,42% | 160,00 |
| 13.10.2025 | 216,83 | 222,52 | 216,83 | 222,38 | 2,49% | 123,00 |
| 10.10.2025 | 222,48 | 223,18 | 216,23 | 216,98 | -2,19% | 73,00 |
| 09.10.2025 | 221,93 | 224,13 | 221,02 | 221,83 | 0,43% | 180,00 |
| 08.10.2025 | 222,38 | 225,85 | 220,27 | 220,88 | -1,22% | 89,00 |
| 07.10.2025 | 220,43 | 223,85 | 219,13 | 223,60 | 0,79% | 142,00 |
| 06.10.2025 | 219,68 | 224,18 | 218,88 | 221,85 | 0,91% | 34,00 |
| 03.10.2025 | 219,33 | 222,52 | 217,80 | 219,85 | 0,49% | 387,00 |
| 02.10.2025 | 217,38 | 219,65 | 215,38 | 218,77 | -0,18% | 81,00 |
| 01.10.2025 | 220,98 | 222,20 | 215,60 | 219,18 | -0,25% | 118,00 |
| 30.09.2025 | 221,70 | 222,73 | 218,20 | 219,73 | -1,20% | 175,00 |
| 29.09.2025 | 219,45 | 225,58 | 217,00 | 222,40 | 1,98% | 208,00 |
| 26.09.2025 | 210,13 | 220,05 | 209,27 | 218,08 | 3,46% | 303,00 |
| 25.09.2025 | 208,02 | 211,08 | 207,38 | 210,77 | 1,13% | 135,00 |
| 24.09.2025 | 212,95 | 215,65 | 203,98 | 208,43 | -1,94% | 140,00 |
| 23.09.2025 | 212,52 | 215,40 | 212,52 | 212,55 | -0,25% | 29,00 |
| 22.09.2025 | 213,58 | 216,85 | 211,55 | 213,08 | -0,09% | 103,00 |
| 19.09.2025 | 211,90 | 214,63 | 210,75 | 213,27 | 0,36% | 469,00 |
| 18.09.2025 | 212,70 | 214,75 | 211,60 | 212,50 | 0,29% | 798,00 |
| 17.09.2025 | 208,77 | 212,30 | 207,33 | 211,88 | 1,00% | 152,00 |
| 16.09.2025 | 210,45 | 211,83 | 208,20 | 209,77 | -0,14% | 149,00 |
| 15.09.2025 | 209,90 | 212,70 | 209,18 | 210,08 | 0,08% | 242,00 |
| 12.09.2025 | 210,38 | 211,95 | 208,27 | 209,90 | -0,29% | 208,00 |
| 11.09.2025 | 208,70 | 211,33 | 208,45 | 210,50 | 0,68% | 161,00 |
| 10.09.2025 | 211,68 | 214,27 | 208,20 | 209,08 | -1,20% | 627,00 |