174,560€
-0,23%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 175,04 | 176,63 | 171,61 | 174,48 | -0,28% | - |
| 19.12.2024 | 175,32 | 177,56 | 174,49 | 174,97 | -0,20% | 75,00 |
| 18.12.2024 | 176,90 | 179,92 | 175,04 | 175,32 | -0,90% | 32,00 |
| 17.12.2024 | 176,37 | 179,05 | 176,37 | 176,91 | 0,30% | 49,00 |
| 16.12.2024 | 177,63 | 179,61 | 176,30 | 176,38 | -0,03% | - |
| 13.12.2024 | 180,14 | 182,53 | 175,74 | 176,43 | -2,06% | - |
| 12.12.2024 | 181,31 | 182,50 | 179,59 | 180,15 | -0,63% | 19,00 |
| 11.12.2024 | 177,85 | 182,32 | 176,09 | 181,30 | 1,94% | 13,00 |
| 10.12.2024 | 177,63 | 179,29 | 175,44 | 177,85 | 0,13% | - |
| 09.12.2024 | 178,79 | 180,68 | 176,33 | 177,62 | -0,71% | 17,00 |
| 06.12.2024 | 179,56 | 181,68 | 178,00 | 178,89 | -0,35% | 5,00 |
| 05.12.2024 | 178,50 | 181,23 | 177,54 | 179,52 | 0,58% | 9,00 |
| 04.12.2024 | 179,03 | 181,65 | 178,11 | 178,49 | -0,30% | 2,00 |
| 03.12.2024 | 179,25 | 179,25 | 177,48 | 179,03 | -0,13% | 30,00 |
| 02.12.2024 | 178,07 | 180,30 | 178,07 | 179,27 | 0,58% | 66,00 |
| 29.11.2024 | 178,22 | 179,32 | 175,62 | 178,24 | 0,01% | 311,00 |
| 28.11.2024 | 175,81 | 178,23 | 175,73 | 178,22 | 1,37% | 18,00 |
| 27.11.2024 | 179,47 | 180,03 | 174,33 | 175,81 | -2,13% | 7,00 |
| 26.11.2024 | 180,10 | 180,23 | 177,44 | 179,64 | -0,25% | 89,00 |
| 25.11.2024 | 180,64 | 182,06 | 178,73 | 180,09 | -0,29% | 79,00 |
| 22.11.2024 | 178,15 | 180,92 | 177,52 | 180,62 | 1,41% | 118,00 |
| 21.11.2024 | 175,38 | 178,43 | 175,28 | 178,10 | 0,74% | 95,00 |
| 20.11.2024 | 175,48 | 177,33 | 174,95 | 176,80 | 0,75% | 443,00 |
| 19.11.2024 | 172,59 | 176,50 | 170,76 | 175,48 | 1,60% | 2,00 |
| 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 |