182,450€
0,33%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 182,45 | 184,05 | 182,25 | 182,60 | 0,41% | 9,00 |
| 10.06.2026 | 183,35 | 185,15 | 180,95 | 181,85 | -0,90% | 41,00 |
| 09.06.2026 | 183,15 | 185,90 | 180,45 | 183,50 | -0,30% | 26,00 |
| 08.06.2026 | 186,50 | 187,40 | 180,70 | 184,05 | -0,94% | 32,00 |
| 05.06.2026 | 187,00 | 190,20 | 185,00 | 185,80 | -0,54% | 97,00 |
| 04.06.2026 | 186,35 | 189,85 | 186,15 | 186,80 | 1,03% | 1,00 |
| 03.06.2026 | 191,05 | 191,80 | 184,90 | 184,90 | -2,71% | 77,00 |
| 02.06.2026 | 194,65 | 196,75 | 186,70 | 190,05 | -2,91% | 1.312,00 |
| 01.06.2026 | 193,50 | 198,15 | 192,90 | 195,75 | 1,35% | 202,00 |
| 29.05.2026 | 188,00 | 195,40 | 187,00 | 193,15 | 3,40% | 89,00 |
| 28.05.2026 | 189,50 | 191,55 | 185,65 | 186,80 | -2,40% | 100,00 |
| 27.05.2026 | 189,65 | 192,70 | 186,75 | 191,40 | 0,37% | 188,00 |
| 26.05.2026 | 197,10 | 198,25 | 190,00 | 190,70 | -3,93% | 70,00 |
| 25.05.2026 | 196,20 | 201,05 | 196,20 | 198,50 | 1,20% | 204,00 |
| 22.05.2026 | 217,60 | 220,00 | 190,40 | 196,15 | -5,52% | 779,00 |
| 21.05.2026 | 204,80 | 208,40 | 202,50 | 207,60 | 2,42% | 123,00 |
| 20.05.2026 | 205,20 | 206,40 | 201,40 | 202,70 | -0,98% | 112,00 |
| 19.05.2026 | 208,20 | 210,00 | 203,30 | 204,70 | -1,06% | 131,00 |
| 18.05.2026 | 208,00 | 211,40 | 199,00 | 206,90 | -2,13% | 675,00 |
| 15.05.2026 | 210,40 | 211,70 | 206,70 | 211,40 | 1,59% | 400,00 |
| 14.05.2026 | 194,90 | 210,70 | 193,90 | 208,10 | 7,05% | 357,00 |
| 13.05.2026 | 193,35 | 195,20 | 189,95 | 194,40 | 1,04% | 75,00 |
| 12.05.2026 | 188,85 | 195,00 | 187,90 | 192,40 | 2,56% | 85,00 |
| 11.05.2026 | 187,10 | 190,85 | 186,05 | 187,60 | 0,29% | 68,00 |
| 08.05.2026 | 191,55 | 192,10 | 186,45 | 187,05 | -1,79% | 15,00 |
| 07.05.2026 | 189,00 | 192,90 | 188,90 | 190,45 | 0,16% | 49,00 |
| 06.05.2026 | 189,70 | 191,95 | 186,40 | 190,15 | -0,68% | 54,00 |
| 05.05.2026 | 193,85 | 196,00 | 189,65 | 191,45 | -0,60% | 513,00 |
| 04.05.2026 | 185,60 | 193,95 | 184,10 | 192,60 | 5,10% | 93,00 |
| 30.04.2026 | 183,45 | 184,50 | 180,60 | 183,25 | -0,76% | 39,00 |
| 29.04.2026 | 182,70 | 184,85 | 179,45 | 184,65 | 0,98% | 1.095,00 |
| 28.04.2026 | 182,75 | 184,95 | 180,85 | 182,85 | 0,19% | 1.084,00 |
| 27.04.2026 | 180,15 | 184,30 | 177,60 | 182,50 | 1,73% | 1,00 |
| 24.04.2026 | 180,45 | 182,70 | 177,65 | 179,40 | 0,08% | 219,00 |
| 23.04.2026 | 185,30 | 186,55 | 176,90 | 179,25 | -3,94% | 30,00 |
| 22.04.2026 | 186,95 | 188,20 | 185,00 | 186,60 | 0,62% | 41,00 |
| 21.04.2026 | 183,10 | 186,85 | 183,10 | 185,45 | 1,01% | 111,00 |
| 20.04.2026 | 180,20 | 184,00 | 178,95 | 183,60 | 1,49% | 64,00 |
| 17.04.2026 | 182,35 | 184,65 | 180,60 | 180,90 | -0,41% | 127,00 |
| 16.04.2026 | 181,95 | 184,55 | 180,55 | 181,65 | -0,25% | 129,00 |
| 15.04.2026 | 173,85 | 182,35 | 173,85 | 182,10 | 4,42% | 6,00 |
| 14.04.2026 | 171,50 | 175,95 | 170,75 | 174,40 | 1,75% | 300,00 |
| 13.04.2026 | 167,70 | 172,50 | 167,30 | 171,40 | 2,21% | 46,00 |
| 10.04.2026 | 170,45 | 170,65 | 165,90 | 167,70 | -2,22% | 21,00 |
| 09.04.2026 | 173,45 | 173,50 | 169,70 | 171,50 | -1,07% | 81,00 |
| 08.04.2026 | 173,40 | 175,00 | 172,60 | 173,35 | 1,64% | 60,00 |
| 07.04.2026 | 170,20 | 172,10 | 167,75 | 170,55 | -1,73% | 39,00 |
| 02.04.2026 | 170,17 | 174,84 | 168,55 | 173,55 | 1,46% | 35,00 |
| 01.04.2026 | 170,96 | 173,39 | 169,42 | 171,06 | 0,07% | 33,00 |
| 31.03.2026 | 167,51 | 171,81 | 167,51 | 170,94 | 1,54% | 41,00 |
| 30.03.2026 | 165,39 | 170,83 | 165,31 | 168,35 | 2,01% | 209,00 |
| 27.03.2026 | 170,19 | 170,81 | 163,05 | 165,04 | -2,67% | 69,00 |
| 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 |