168,880€
-0,40%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 170,19 | 170,69 | 168,99 | 169,05 | -0,30% | 1,00 |
| 26.03.2026 | 167,57 | 170,75 | 165,60 | 169,56 | 1,31% | 20,00 |
| 25.03.2026 | 167,05 | 168,85 | 162,86 | 167,36 | 1,35% | 123,00 |
| 24.03.2026 | 173,22 | 174,44 | 165,00 | 165,13 | -4,51% | 54,00 |
| 23.03.2026 | 173,46 | 177,86 | 171,38 | 172,93 | -0,65% | 223,00 |
| 20.03.2026 | 174,90 | 175,92 | 171,67 | 174,07 | -0,24% | 315,00 |
| 19.03.2026 | 178,13 | 179,79 | 172,77 | 174,49 | -2,11% | 35,00 |
| 18.03.2026 | 180,14 | 181,47 | 177,34 | 178,26 | -0,55% | 9,00 |
| 17.03.2026 | 181,18 | 184,55 | 179,19 | 179,24 | -0,71% | 6,00 |
| 16.03.2026 | 183,00 | 184,20 | 180,28 | 180,53 | -1,24% | 92,00 |
| 13.03.2026 | 183,04 | 184,00 | 177,99 | 182,80 | 0,08% | 13,00 |
| 12.03.2026 | 182,33 | 184,64 | 180,89 | 182,65 | 0,48% | 42,00 |
| 11.03.2026 | 180,88 | 182,65 | 178,03 | 181,77 | 0,97% | 49,00 |
| 10.03.2026 | 184,35 | 185,85 | 179,13 | 180,02 | -2,21% | 161,00 |
| 09.03.2026 | 182,05 | 184,16 | 179,59 | 184,09 | 1,39% | 55,00 |
| 06.03.2026 | 183,80 | 184,44 | 180,04 | 181,57 | -0,72% | 53,00 |
| 05.03.2026 | 185,46 | 186,60 | 181,71 | 182,88 | -1,26% | 223,00 |
| 04.03.2026 | 186,83 | 188,62 | 181,76 | 185,22 | -1,13% | 18,00 |
| 03.03.2026 | 182,37 | 190,52 | 179,82 | 187,34 | 2,34% | 126,00 |
| 02.03.2026 | 175,85 | 184,55 | 175,85 | 183,05 | 2,35% | 364,00 |
| 27.02.2026 | 180,36 | 180,96 | 177,12 | 178,85 | -0,85% | 56,00 |
| 26.02.2026 | 175,96 | 181,44 | 174,97 | 180,38 | 2,71% | 74,00 |
| 25.02.2026 | 172,50 | 175,76 | 172,21 | 175,62 | 1,56% | 208,00 |
| 24.02.2026 | 167,31 | 173,18 | 163,94 | 172,92 | 3,82% | 88,00 |
| 23.02.2026 | 169,48 | 170,04 | 164,73 | 166,55 | -1,99% | 157,00 |
| 20.02.2026 | 171,92 | 172,90 | 167,81 | 169,94 | -0,62% | 39,00 |
| 19.02.2026 | 169,01 | 173,86 | 168,91 | 171,00 | 1,32% | 144,00 |
| 18.02.2026 | 163,55 | 169,68 | 163,55 | 168,78 | 3,23% | 216,00 |
| 17.02.2026 | 165,49 | 166,24 | 162,00 | 163,50 | -1,11% | 114,00 |
| 16.02.2026 | 163,28 | 166,30 | 163,00 | 165,34 | 2,14% | 461,00 |
| 13.02.2026 | 162,32 | 163,79 | 159,25 | 161,87 | 1,16% | 245,00 |
| 12.02.2026 | 172,62 | 173,46 | 159,91 | 160,02 | -7,34% | 868,00 |
| 11.02.2026 | 178,90 | 178,95 | 168,41 | 172,70 | -2,20% | 364,00 |
| 10.02.2026 | 173,42 | 179,45 | 172,52 | 176,59 | 2,59% | 192,00 |
| 09.02.2026 | 167,99 | 172,55 | 165,30 | 172,13 | 4,23% | 829,00 |
| 06.02.2026 | 164,07 | 167,89 | 160,44 | 165,14 | 0,61% | 638,00 |
| 05.02.2026 | 170,29 | 174,08 | 163,08 | 164,14 | -3,66% | 411,00 |
| 04.02.2026 | 188,83 | 193,82 | 167,61 | 170,37 | -4,86% | 597,00 |
| 03.02.2026 | 187,93 | 190,86 | 175,00 | 179,07 | -4,48% | 378,00 |
| 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 |