207,025€
-5,81%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 204,63 | 205,00 | 201,08 | 203,45 | -7,44% | 717,00 |
| 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 |
| 09.09.2025 | 211,88 | 212,90 | 210,77 | 211,63 | -0,12% | 806,00 |
| 08.09.2025 | 205,65 | 212,88 | 204,27 | 211,88 | 3,61% | 153,00 |
| 05.09.2025 | 206,65 | 207,45 | 201,85 | 204,50 | -1,04% | 100,00 |
| 04.09.2025 | 204,85 | 206,90 | 203,90 | 206,65 | 0,90% | 93,00 |
| 03.09.2025 | 207,45 | 208,18 | 203,30 | 204,80 | -1,01% | 91,00 |
| 02.09.2025 | 199,58 | 207,10 | 197,28 | 206,90 | 3,67% | 100,00 |
| 01.09.2025 | 198,86 | 200,04 | 198,11 | 199,57 | 0,06% | 100,00 |
| 29.08.2025 | 201,10 | 202,18 | 198,70 | 199,45 | -0,82% | 79,00 |
| 28.08.2025 | 199,58 | 201,15 | 198,47 | 201,10 | 0,76% | 59,00 |
| 27.08.2025 | 198,32 | 200,52 | 197,27 | 199,59 | 0,65% | 254,00 |
| 26.08.2025 | 199,27 | 200,40 | 197,82 | 198,31 | -0,67% | 36,00 |
| 25.08.2025 | 195,54 | 200,16 | 195,09 | 199,64 | 2,21% | 80,00 |
| 22.08.2025 | 195,49 | 197,63 | 193,62 | 195,32 | -0,50% | 84,00 |
| 21.08.2025 | 195,72 | 198,13 | 194,68 | 196,30 | -0,03% | 125,00 |
| 20.08.2025 | 196,09 | 196,79 | 193,32 | 196,36 | 0,18% | 234,00 |
| 19.08.2025 | 198,92 | 200,18 | 195,26 | 196,00 | -1,71% | 135,00 |
| 18.08.2025 | 198,32 | 201,43 | 198,28 | 199,42 | 0,62% | 107,00 |
| 15.08.2025 | 198,42 | 200,47 | 196,52 | 198,20 | -1,05% | 92,00 |
| 14.08.2025 | 201,73 | 204,55 | 199,41 | 200,30 | -0,79% | 157,00 |
| 13.08.2025 | 198,70 | 201,90 | 196,86 | 201,90 | 1,39% | 122,00 |
| 12.08.2025 | 192,65 | 199,46 | 191,37 | 199,13 | 3,76% | 85,00 |
| 11.08.2025 | 188,02 | 195,29 | 187,50 | 191,91 | 2,76% | 642,00 |
| 08.08.2025 | 202,05 | 205,45 | 185,49 | 186,75 | -3,83% | 690,00 |
| 07.08.2025 | 194,88 | 195,79 | 191,16 | 194,19 | -0,34% | 354,00 |
| 06.08.2025 | 195,26 | 197,08 | 192,60 | 194,85 | -0,17% | 97,00 |
| 05.08.2025 | 195,68 | 197,54 | 192,89 | 195,18 | -0,11% | 21,00 |
| 04.08.2025 | 190,35 | 195,66 | 190,35 | 195,39 | 2,48% | 47,00 |
| 01.08.2025 | 195,21 | 196,43 | 189,45 | 190,67 | -2,31% | 36,00 |
| 31.07.2025 | 195,05 | 197,59 | 194,67 | 195,18 | -0,37% | 52,00 |
| 30.07.2025 | 194,45 | 196,92 | 193,61 | 195,90 | 1,07% | 23,00 |
| 29.07.2025 | 195,64 | 197,54 | 192,79 | 193,82 | -0,58% | 81,00 |
| 28.07.2025 | 192,02 | 196,29 | 191,06 | 194,96 | 1,89% | 121,00 |
| 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 |