172,970€
0,14%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 172,59 | 173,37 | 172,59 | 172,96 | 0,14% | - |
| 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 |
| 06.11.2024 | 152,47 | 162,14 | 152,28 | 161,71 | 7,71% | 199,00 |
| 05.11.2024 | 149,79 | 151,75 | 148,92 | 150,13 | 0,25% | 32,00 |
| 04.11.2024 | 150,80 | 150,91 | 147,77 | 149,76 | -0,60% | 128,00 |
| 01.11.2024 | 147,50 | 151,88 | 147,50 | 150,66 | 2,14% | 20,00 |
| 31.10.2024 | 150,12 | 150,85 | 147,43 | 147,50 | -1,67% | - |
| 30.10.2024 | 150,01 | 151,77 | 147,86 | 150,00 | -0,02% | 97,00 |
| 29.10.2024 | 148,68 | 151,36 | 147,30 | 150,03 | 0,91% | - |
| 28.10.2024 | 150,00 | 150,77 | 147,95 | 148,68 | -0,75% | 90,00 |
| 25.10.2024 | 148,93 | 151,27 | 148,93 | 149,81 | 0,58% | 35,00 |
| 24.10.2024 | 148,44 | 150,97 | 147,80 | 148,94 | 0,33% | 26,00 |
| 23.10.2024 | 148,19 | 149,69 | 147,75 | 148,45 | 0,18% | 16,00 |
| 22.10.2024 | 145,18 | 148,71 | 142,96 | 148,19 | 2,07% | 20,00 |
| 21.10.2024 | 142,94 | 145,34 | 142,08 | 145,19 | 1,50% | 171,00 |
| 18.10.2024 | 142,22 | 143,56 | 141,92 | 143,04 | 0,57% | 15,00 |
| 17.10.2024 | 142,57 | 144,75 | 141,87 | 142,23 | -0,24% | - |
| 16.10.2024 | 143,28 | 143,87 | 141,72 | 142,57 | -0,50% | 11,00 |
| 15.10.2024 | 142,26 | 144,45 | 141,94 | 143,29 | 0,73% | - |
| 14.10.2024 | 141,82 | 143,28 | 141,58 | 142,25 | 0,23% | 45,00 |
| 11.10.2024 | 140,35 | 143,01 | 139,68 | 141,92 | 1,14% | 24,00 |
| 10.10.2024 | 140,65 | 141,63 | 139,10 | 140,32 | -0,28% | - |
| 09.10.2024 | 139,29 | 141,94 | 138,86 | 140,71 | 0,93% | 75,00 |
| 08.10.2024 | 138,70 | 139,44 | 137,72 | 139,42 | 0,52% | 50,00 |
| 07.10.2024 | 138,50 | 139,09 | 137,21 | 138,70 | 0,45% | 40,00 |
| 04.10.2024 | 133,88 | 138,55 | 133,88 | 138,08 | 3,12% | - |
| 03.10.2024 | 137,06 | 137,27 | 133,07 | 133,90 | -2,27% | 5,00 |
| 02.10.2024 | 135,97 | 137,27 | 134,84 | 137,01 | 0,80% | 88,00 |
| 01.10.2024 | 138,04 | 139,54 | 135,27 | 135,92 | -1,62% | 2,00 |
| 30.09.2024 | 137,02 | 138,65 | 136,56 | 138,16 | 0,75% | 1,00 |
| 27.09.2024 | 135,72 | 137,78 | 135,42 | 137,13 | 0,96% | 17,00 |
| 26.09.2024 | 135,44 | 136,95 | 134,70 | 135,83 | 1,28% | - |
| 25.09.2024 | 134,97 | 135,61 | 133,84 | 134,11 | -0,61% | - |
| 24.09.2024 | 134,76 | 135,55 | 132,72 | 134,93 | 0,19% | 10,00 |
| 23.09.2024 | 133,15 | 135,42 | 133,09 | 134,67 | 1,10% | 40,00 |
| 20.09.2024 | 137,66 | 138,21 | 131,91 | 133,21 | -3,24% | 86,00 |
| 19.09.2024 | 137,88 | 141,91 | 137,14 | 137,67 | -0,31% | 120,00 |
| 18.09.2024 | 137,43 | 138,86 | 136,19 | 138,10 | 0,55% | 10,00 |
| 17.09.2024 | 136,94 | 140,08 | 135,92 | 137,35 | 0,20% | 2,00 |
| 16.09.2024 | 137,21 | 137,40 | 135,62 | 137,07 | -0,23% | 40,00 |
| 13.09.2024 | 138,57 | 139,50 | 137,29 | 137,39 | -0,54% | - |
| 12.09.2024 | 138,29 | 140,02 | 137,59 | 138,13 | -0,10% | 82,00 |
| 11.09.2024 | 140,49 | 140,64 | 136,41 | 138,27 | -1,59% | 6,00 |
| 10.09.2024 | 141,67 | 143,00 | 139,65 | 140,50 | -0,69% | - |
| 09.09.2024 | 141,18 | 142,53 | 135,78 | 141,48 | 0,16% | 183,00 |
| 06.09.2024 | 141,51 | 143,62 | 138,25 | 141,26 | -0,18% | 40,00 |
| 05.09.2024 | 142,61 | 143,45 | 141,16 | 141,51 | -0,77% | - |
| 04.09.2024 | 141,59 | 143,70 | 139,68 | 142,61 | 0,71% | 66,00 |
| 03.09.2024 | 145,94 | 146,39 | 140,12 | 141,60 | -2,97% | - |
| 02.09.2024 | 146,18 | 146,49 | 145,38 | 145,94 | -0,38% | 3,00 |
| 30.08.2024 | 144,97 | 146,67 | 144,56 | 146,50 | 1,06% | 76,00 |
| 29.08.2024 | 143,43 | 147,09 | 142,53 | 144,96 | 1,07% | 18,00 |
| 28.08.2024 | 143,76 | 145,15 | 142,32 | 143,43 | -0,24% | - |
| 27.08.2024 | 143,70 | 144,99 | 142,87 | 143,78 | 0,22% | 2,00 |
| 26.08.2024 | 142,15 | 144,35 | 141,82 | 143,46 | 0,94% | 4,00 |
| 23.08.2024 | 142,82 | 144,40 | 141,92 | 142,13 | -0,50% | - |
| 22.08.2024 | 143,95 | 145,63 | 139,14 | 142,85 | -0,77% | 20,00 |
| 21.08.2024 | 139,72 | 145,03 | 139,01 | 143,96 | 3,12% | 124,00 |
| 20.08.2024 | 135,78 | 139,87 | 134,99 | 139,60 | 2,81% | 25,00 |
| 19.08.2024 | 135,98 | 136,81 | 134,45 | 135,78 | -0,08% | - |
| 16.08.2024 | 133,08 | 137,31 | 132,99 | 135,89 | 2,10% | 2,00 |
| 15.08.2024 | 131,72 | 134,93 | 131,22 | 133,09 | 1,04% | - |
| 14.08.2024 | 131,79 | 132,36 | 129,71 | 131,72 | -0,02% | 38,00 |
| 13.08.2024 | 134,66 | 136,03 | 130,84 | 131,74 | -2,12% | 3,00 |
| 12.08.2024 | 132,67 | 136,79 | 132,60 | 134,59 | 1,52% | 32,00 |
| 09.08.2024 | 133,70 | 136,82 | 129,43 | 132,58 | -0,61% | 282,00 |
| 08.08.2024 | 124,91 | 134,06 | 123,07 | 133,40 | 7,65% | 135,00 |
| 07.08.2024 | 128,17 | 131,53 | 123,91 | 123,92 | -3,32% | 165,00 |
| 06.08.2024 | 127,79 | 130,86 | 127,37 | 128,18 | 0,31% | 48,00 |
| 05.08.2024 | 131,68 | 131,68 | 123,89 | 127,78 | -2,85% | 165,00 |
| 02.08.2024 | 135,26 | 135,26 | 130,77 | 131,53 | -2,82% | 66,00 |
| 01.08.2024 | 140,33 | 140,54 | 134,24 | 135,34 | -2,63% | 17,00 |
| 31.07.2024 | 138,70 | 141,20 | 138,35 | 139,00 | 0,21% | 60,00 |
| 30.07.2024 | 138,91 | 141,24 | 138,52 | 138,71 | -0,54% | 68,00 |
| 29.07.2024 | 138,87 | 140,57 | 138,83 | 139,46 | 0,47% | 2,00 |
| 26.07.2024 | 138,43 | 140,39 | 137,40 | 138,81 | 0,16% | 115,00 |
| 25.07.2024 | 141,05 | 141,64 | 138,34 | 138,59 | -1,79% | - |
| 24.07.2024 | 139,79 | 142,80 | 137,88 | 141,12 | 0,99% | 16,00 |
| 23.07.2024 | 138,14 | 140,51 | 137,34 | 139,74 | 1,31% | - |
| 22.07.2024 | 137,92 | 138,81 | 136,76 | 137,93 | -0,01% | 4,00 |
| 19.07.2024 | 137,96 | 139,05 | 136,87 | 137,95 | 0,04% | 66,00 |
| 18.07.2024 | 136,88 | 138,68 | 136,42 | 137,90 | 0,71% | 387,00 |
| 17.07.2024 | 141,40 | 141,64 | 136,92 | 136,93 | -3,08% | 25,00 |
| 16.07.2024 | 140,72 | 142,26 | 140,32 | 141,28 | 0,56% | 38,00 |
| 15.07.2024 | 140,15 | 141,81 | 139,63 | 140,49 | 0,01% | - |
| 12.07.2024 | 139,43 | 142,32 | 138,50 | 140,48 | 0,75% | 16,00 |
| 11.07.2024 | 137,49 | 140,80 | 136,96 | 139,43 | 1,39% | 524,00 |
| 10.07.2024 | 138,13 | 138,56 | 136,45 | 137,52 | -0,46% | 37,00 |
| 09.07.2024 | 139,86 | 141,05 | 137,70 | 138,15 | -1,22% | 23,00 |
| 08.07.2024 | 139,87 | 141,02 | 138,16 | 139,85 | 0,00% | 358,00 |
| 05.07.2024 | 141,51 | 142,06 | 139,79 | 139,85 | -1,17% | 90,00 |
| 04.07.2024 | 142,29 | 142,29 | 141,48 | 141,51 | -0,44% | 42,00 |
| 03.07.2024 | 143,50 | 144,43 | 141,45 | 142,14 | -1,67% | 22,00 |