205,700€
-1,11%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 208,70 | 211,00 | 201,90 | 206,90 | -0,53% | 448,00 |
| 11.11.2026 | 201,00 | 214,00 | 201,00 | 208,00 | 3,43% | 572,00 |
| 10.11.2026 | 192,35 | 204,50 | 189,95 | 201,10 | 8,41% | 812,00 |
| 09.11.2026 | 194,75 | 196,15 | 184,10 | 185,50 | -3,96% | 1.133,00 |
| 06.11.2026 | 190,20 | 195,35 | 188,45 | 193,15 | 3,70% | 383,00 |
| 05.11.2026 | 186,95 | 194,95 | 184,75 | 186,25 | -0,90% | 391,00 |
| 04.11.2026 | 174,70 | 189,35 | 173,25 | 187,95 | 7,99% | 136,00 |
| 03.11.2026 | 173,35 | 176,60 | 171,85 | 174,05 | 1,22% | 131,00 |
| 02.11.2026 | 171,30 | 175,00 | 169,70 | 171,95 | 0,97% | 84,00 |
| 30.10.2026 | 173,30 | 174,20 | 164,95 | 170,30 | -1,59% | 119,00 |
| 29.10.2026 | 176,05 | 177,75 | 171,75 | 173,05 | -1,95% | 138,00 |
| 28.10.2026 | 181,35 | 182,15 | 174,75 | 176,50 | -2,73% | 143,00 |
| 27.10.2026 | 182,00 | 183,45 | 179,55 | 181,45 | 0,08% | 72,00 |
| 26.10.2026 | 182,45 | 183,25 | 178,75 | 181,30 | -0,79% | 36,00 |
| 23.10.2026 | 184,85 | 185,90 | 182,40 | 182,75 | -1,83% | 26,00 |
| 22.10.2026 | 184,75 | 189,00 | 181,90 | 186,15 | 0,98% | 6,00 |
| 21.10.2026 | 184,65 | 185,50 | 182,05 | 184,35 | 0,49% | 39,00 |
| 20.10.2026 | 183,20 | 184,40 | 182,55 | 183,45 | 0,25% | 16,00 |
| 19.10.2026 | 184,55 | 185,05 | 181,90 | 183,00 | 0,41% | 64,00 |
| 16.10.2026 | 186,30 | 188,85 | 181,55 | 182,25 | -2,46% | 102,00 |
| 15.10.2026 | 179,05 | 188,05 | 178,70 | 186,85 | 3,32% | 142,00 |
| 14.10.2026 | 179,10 | 185,70 | 178,75 | 180,85 | 0,28% | 157,00 |
| 13.10.2026 | 186,70 | 187,85 | 175,50 | 180,35 | -3,71% | 97,00 |
| 12.10.2026 | 190,55 | 192,00 | 185,05 | 187,30 | -2,19% | 59,00 |
| 09.10.2026 | 187,20 | 192,55 | 186,25 | 191,50 | 2,38% | 75,00 |
| 08.10.2026 | 182,15 | 189,35 | 181,40 | 187,05 | 2,80% | 135,00 |
| 07.10.2026 | 180,70 | 182,35 | 179,25 | 181,95 | 1,11% | 11,00 |
| 06.10.2026 | 181,30 | 182,10 | 179,40 | 179,95 | -0,28% | 131,00 |
| 05.10.2026 | 180,70 | 182,65 | 180,00 | 180,45 | 0,00% | 253,00 |
| 02.10.2026 | 181,75 | 182,00 | 178,75 | 180,45 | -0,74% | 61,00 |
| 01.10.2026 | 183,95 | 186,15 | 177,60 | 181,80 | -1,12% | 162,00 |
| 30.09.2026 | 178,50 | 185,25 | 178,30 | 183,85 | 2,88% | 31,00 |
| 29.09.2026 | 177,90 | 179,20 | 176,55 | 178,70 | 0,73% | 164,00 |
| 28.09.2026 | 177,30 | 179,05 | 175,70 | 177,40 | 0,08% | 154,00 |
| 25.09.2026 | 178,75 | 179,25 | 176,15 | 177,25 | -1,69% | 154,00 |
| 24.09.2026 | 182,00 | 184,25 | 180,30 | 180,30 | -0,69% | 87,00 |
| 23.09.2026 | 181,05 | 183,55 | 178,20 | 181,55 | 0,86% | 112,00 |
| 22.09.2026 | 183,30 | 185,20 | 178,60 | 180,00 | -1,72% | 220,00 |
| 21.09.2026 | 180,65 | 183,55 | 177,90 | 183,15 | 1,13% | 403,00 |
| 18.09.2026 | 184,05 | 184,45 | 179,20 | 181,10 | -1,28% | 289,00 |
| 17.09.2026 | 186,25 | 187,05 | 181,05 | 183,45 | -0,57% | 65,00 |
| 16.09.2026 | 184,00 | 186,25 | 183,25 | 184,50 | -0,46% | 68,00 |
| 15.09.2026 | 192,80 | 192,90 | 184,50 | 185,35 | -3,39% | 262,00 |
| 14.09.2026 | 187,40 | 192,00 | 186,15 | 191,85 | 1,53% | 91,00 |
| 11.09.2026 | 187,90 | 189,15 | 187,15 | 188,95 | 0,99% | 347,00 |
| 10.09.2026 | 181,95 | 188,80 | 180,35 | 187,10 | 2,94% | 21,00 |
| 09.09.2026 | 183,75 | 184,50 | 179,15 | 181,75 | -1,14% | 154,00 |
| 08.09.2026 | 187,30 | 187,30 | 180,90 | 183,85 | -2,36% | 144,00 |
| 07.09.2026 | 184,90 | 189,70 | 184,90 | 188,30 | 1,67% | 365,00 |
| 04.09.2026 | 184,25 | 186,70 | 182,20 | 185,20 | 0,03% | 318,00 |
| 03.09.2026 | 186,70 | 189,65 | 185,15 | 185,15 | -0,67% | 278,00 |
| 02.09.2026 | 187,75 | 190,35 | 185,60 | 186,40 | -0,40% | 259,00 |
| 01.09.2026 | 190,80 | 191,50 | 184,75 | 187,15 | -1,32% | 354,00 |
| 31.08.2026 | 204,90 | 205,50 | 187,05 | 189,65 | -5,51% | 625,00 |
| 28.08.2026 | 205,60 | 208,30 | 199,90 | 200,70 | -0,74% | 318,00 |
| 27.08.2026 | 202,00 | 204,10 | 193,60 | 202,20 | 0,55% | 572,00 |
| 26.08.2026 | 200,40 | 206,70 | 197,50 | 201,10 | 0,47% | 98,00 |
| 25.08.2026 | 201,80 | 203,40 | 199,85 | 200,15 | -0,07% | 348,00 |
| 24.08.2026 | 209,80 | 209,80 | 199,65 | 200,30 | -3,19% | 78,00 |
| 21.08.2026 | 206,50 | 210,20 | 204,60 | 206,90 | 0,44% | 26,00 |
| 20.08.2026 | 205,10 | 206,60 | 198,45 | 206,00 | 1,23% | 183,00 |
| 19.08.2026 | 209,90 | 211,50 | 202,90 | 203,50 | -3,10% | 20,00 |
| 18.08.2026 | 209,50 | 214,30 | 208,70 | 210,00 | 0,62% | 63,00 |
| 17.08.2026 | 215,20 | 215,20 | 208,50 | 208,70 | -2,11% | 54,00 |
| 14.08.2026 | 209,80 | 215,00 | 209,50 | 213,20 | 1,04% | 14,00 |
| 13.08.2026 | 212,20 | 213,10 | 207,70 | 211,00 | -0,24% | 48,00 |
| 12.08.2026 | 217,30 | 217,70 | 209,90 | 211,50 | -2,49% | 99,00 |
| 11.08.2026 | 220,50 | 221,50 | 214,80 | 216,90 | -0,78% | 200,00 |
| 10.08.2026 | 213,50 | 221,80 | 210,00 | 218,60 | 2,73% | 178,00 |
| 07.08.2026 | 204,40 | 213,70 | 193,65 | 212,80 | 5,56% | 308,00 |
| 06.08.2026 | 204,20 | 213,60 | 198,15 | 201,60 | -1,47% | 71,00 |
| 05.08.2026 | 208,70 | 211,50 | 201,40 | 204,60 | -2,15% | 70,00 |
| 04.08.2026 | 213,30 | 214,50 | 208,30 | 209,10 | -2,06% | 53,00 |
| 03.08.2026 | 211,90 | 216,00 | 211,10 | 213,50 | 1,43% | 79,00 |
| 31.07.2026 | 212,80 | 216,30 | 206,70 | 210,50 | -1,91% | 155,00 |
| 30.07.2026 | 214,70 | 216,30 | 210,80 | 214,60 | -1,74% | 31,00 |
| 29.07.2026 | 217,80 | 219,20 | 215,90 | 218,40 | 0,51% | 30,00 |
| 28.07.2026 | 213,70 | 218,30 | 212,30 | 217,30 | 2,02% | 24,00 |
| 27.07.2026 | 204,20 | 213,00 | 204,10 | 213,00 | 3,70% | 41,00 |
| 24.07.2026 | 202,40 | 205,80 | 201,70 | 205,40 | 1,68% | 23,00 |
| 23.07.2026 | 204,60 | 205,80 | 201,20 | 202,00 | -1,08% | 8,00 |
| 22.07.2026 | 206,30 | 208,40 | 203,90 | 204,20 | -1,73% | 44,00 |
| 21.07.2026 | 211,20 | 211,50 | 206,20 | 207,80 | -1,70% | 7,00 |
| 20.07.2026 | 206,80 | 212,00 | 206,10 | 211,40 | 1,83% | 193,00 |
| 17.07.2026 | 210,00 | 210,30 | 203,20 | 207,60 | -1,28% | 204,00 |
| 16.07.2026 | 212,90 | 214,10 | 208,10 | 210,30 | -1,36% | 10,00 |
| 15.07.2026 | 209,20 | 215,30 | 207,30 | 213,20 | 2,11% | 120,00 |
| 14.07.2026 | 214,30 | 215,30 | 206,80 | 208,80 | -2,84% | 163,00 |
| 13.07.2026 | 213,00 | 216,20 | 211,70 | 214,90 | 0,00% | 90,00 |
| 10.07.2026 | 215,70 | 218,20 | 212,40 | 214,90 | -1,10% | 158,00 |
| 09.07.2026 | 220,10 | 221,70 | 213,80 | 217,30 | -1,67% | 247,00 |
| 08.07.2026 | 226,50 | 226,90 | 220,00 | 221,00 | -2,21% | 209,00 |
| 07.07.2026 | 226,20 | 232,00 | 225,30 | 226,00 | 0,94% | 110,00 |
| 06.07.2026 | 223,70 | 226,00 | 220,70 | 223,90 | 0,31% | 390,00 |
| 03.07.2026 | 222,40 | 224,50 | 220,40 | 223,20 | 0,63% | 187,00 |
| 02.07.2026 | 220,20 | 222,80 | 217,80 | 221,80 | 0,59% | 70,00 |
| 01.07.2026 | 219,00 | 223,20 | 217,80 | 220,50 | 0,55% | 262,00 |
| 30.06.2026 | 217,30 | 221,60 | 213,90 | 219,30 | 1,53% | 228,00 |
| 29.06.2026 | 211,10 | 219,40 | 209,80 | 216,00 | 2,91% | 118,00 |
| 26.06.2026 | 209,30 | 212,00 | 204,70 | 209,90 | 0,67% | 78,00 |