182,930$
2,99%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 178,14 | 183,36 | 177,09 | 182,93 | 2,99% | 1.246.591,00 |
| 15.11.2024 | 181,00 | 181,00 | 176,68 | 177,62 | -2,13% | 1.342.714,00 |
| 14.11.2024 | 181,00 | 182,35 | 179,29 | 181,48 | -0,21% | 1.065.986,00 |
| 13.11.2024 | 180,29 | 182,62 | 180,10 | 181,87 | 0,73% | 1.067.340,00 |
| 12.11.2024 | 178,66 | 180,67 | 177,17 | 180,55 | 0,65% | 1.085.277,00 |
| 11.11.2024 | 178,44 | 180,51 | 178,12 | 179,39 | 0,84% | 2.124.144,00 |
| 08.11.2024 | 179,17 | 179,34 | 173,20 | 177,90 | -0,71% | 2.202.984,00 |
| 07.11.2024 | 174,00 | 180,53 | 171,40 | 179,17 | 7,53% | 3.694.779,00 |
| 06.11.2024 | 166,49 | 169,04 | 165,35 | 166,62 | 1,58% | 2.955.935,00 |
| 05.11.2024 | 163,65 | 165,49 | 162,80 | 164,03 | 0,64% | 1.287.561,00 |
| 04.11.2024 | 164,22 | 164,70 | 161,02 | 162,98 | -0,49% | 1.350.964,00 |
| 01.11.2024 | 161,12 | 164,40 | 160,83 | 163,78 | 1,29% | 1.221.958,00 |
| 31.10.2024 | 162,75 | 164,46 | 161,28 | 161,70 | -0,77% | 1.086.385,00 |
| 30.10.2024 | 162,20 | 164,68 | 160,62 | 162,95 | 0,41% | 1.420.187,00 |
| 29.10.2024 | 160,39 | 163,54 | 158,65 | 162,28 | 0,95% | 1.387.978,00 |
| 28.10.2024 | 162,00 | 162,14 | 160,01 | 160,75 | -0,64% | 1.146.995,00 |
| 25.10.2024 | 162,40 | 163,85 | 161,15 | 161,79 | 0,33% | 1.040.776,00 |
| 24.10.2024 | 161,62 | 163,07 | 159,96 | 161,26 | 0,16% | 1.216.899,00 |
| 23.10.2024 | 160,00 | 161,29 | 159,23 | 161,01 | 0,62% | 1.663.069,00 |
| 22.10.2024 | 156,99 | 160,31 | 156,52 | 160,02 | 2,00% | 1.684.581,00 |
| 21.10.2024 | 154,47 | 156,93 | 154,13 | 156,88 | 1,04% | 1.112.049,00 |
| 18.10.2024 | 154,41 | 155,80 | 154,15 | 155,27 | 0,31% | 976.584,00 |
| 17.10.2024 | 155,97 | 156,53 | 154,03 | 154,79 | -0,08% | 801.502,00 |
| 16.10.2024 | 155,89 | 155,97 | 154,28 | 154,91 | -0,73% | 765.479,00 |
| 15.10.2024 | 155,36 | 157,51 | 154,99 | 156,05 | 0,40% | 1.284.839,00 |
| 14.10.2024 | 155,51 | 156,49 | 154,69 | 155,43 | 0,22% | 713.742,00 |
| 11.10.2024 | 153,06 | 156,48 | 153,06 | 155,09 | 1,04% | 1.287.417,00 |
| 10.10.2024 | 152,34 | 154,04 | 152,27 | 153,49 | -0,24% | 911.142,00 |
| 09.10.2024 | 153,00 | 155,30 | 152,76 | 153,86 | 0,59% | 876.345,00 |
| 08.10.2024 | 152,27 | 153,08 | 151,32 | 152,96 | 0,47% | 531.889,00 |
| 07.10.2024 | 151,43 | 152,55 | 150,45 | 152,25 | 0,37% | 747.715,00 |
| 04.10.2024 | 149,00 | 152,12 | 147,78 | 151,69 | 2,75% | 1.682.660,00 |
| 03.10.2024 | 149,91 | 151,19 | 146,76 | 147,63 | -2,47% | 1.241.705,00 |
| 02.10.2024 | 150,32 | 151,67 | 148,93 | 151,37 | 0,58% | 1.168.158,00 |
| 01.10.2024 | 153,07 | 153,07 | 149,51 | 150,49 | -2,09% | 917.555,00 |
| 30.09.2024 | 153,07 | 154,85 | 152,26 | 153,71 | 0,43% | 1.340.512,00 |
| 27.09.2024 | 152,49 | 153,81 | 152,20 | 153,05 | 0,90% | 1.353.735,00 |
| 26.09.2024 | 152,29 | 152,50 | 150,44 | 151,68 | 0,60% | 1.164.821,00 |
| 25.09.2024 | 150,65 | 150,90 | 149,66 | 150,77 | -0,08% | 838.629,00 |
| 24.09.2024 | 149,63 | 151,11 | 147,94 | 150,89 | 0,77% | 933.388,00 |
| 23.09.2024 | 149,58 | 150,75 | 148,06 | 149,73 | 0,64% | 1.495.625,00 |
| 20.09.2024 | 152,52 | 152,94 | 147,23 | 148,78 | -3,17% | 5.495.335,00 |
| 19.09.2024 | 156,22 | 158,11 | 153,52 | 153,65 | 0,20% | 1.555.787,00 |
| 18.09.2024 | 152,95 | 155,16 | 151,43 | 153,34 | 0,41% | 1.187.240,00 |
| 17.09.2024 | 152,48 | 155,83 | 151,04 | 152,71 | 0,17% | 1.532.140,00 |
| 16.09.2024 | 152,45 | 153,05 | 150,91 | 152,45 | 0,18% | 1.271.873,00 |
| 13.09.2024 | 153,82 | 154,90 | 152,07 | 152,18 | -0,94% | 1.190.791,00 |
| 12.09.2024 | 152,77 | 154,76 | 152,28 | 153,62 | 0,84% | 928.558,00 |
| 11.09.2024 | 153,77 | 153,84 | 150,19 | 152,34 | -1,62% | 1.710.327,00 |
| 10.09.2024 | 157,10 | 157,43 | 153,98 | 154,85 | -0,95% | 838.528,00 |
| 09.09.2024 | 155,44 | 156,42 | 149,86 | 156,34 | -0,15% | 1.887.192,00 |
| 06.09.2024 | 157,76 | 159,43 | 156,52 | 156,57 | -0,31% | 1.043.552,00 |
| 05.09.2024 | 158,60 | 159,06 | 156,78 | 157,06 | -0,62% | 1.014.590,00 |
| 04.09.2024 | 155,63 | 159,13 | 155,63 | 158,04 | 1,35% | 987.276,00 |
| 03.09.2024 | 160,75 | 161,48 | 154,62 | 155,93 | -3,57% | 1.316.600,00 |
| 30.08.2024 | 161,06 | 162,12 | 160,43 | 161,71 | 0,75% | 1.206.518,00 |
| 29.08.2024 | 160,48 | 162,98 | 160,16 | 160,50 | 0,94% | 929.286,00 |
| 28.08.2024 | 160,89 | 161,15 | 158,13 | 159,00 | -1,11% | 1.084.107,00 |
| 27.08.2024 | 160,31 | 161,91 | 160,16 | 160,78 | 0,25% | 780.393,00 |
| 26.08.2024 | 159,94 | 161,20 | 159,71 | 160,38 | 0,62% | 796.520,00 |
| 23.08.2024 | 160,20 | 160,90 | 158,80 | 159,39 | 0,43% | 1.075.225,00 |
| 22.08.2024 | 160,00 | 161,82 | 158,52 | 158,70 | -0,86% | 1.216.193,00 |
| 21.08.2024 | 156,62 | 161,37 | 156,49 | 160,07 | 3,40% | 1.821.499,00 |
| 20.08.2024 | 150,73 | 155,63 | 149,98 | 154,81 | 2,86% | 2.748.431,00 |
| 19.08.2024 | 150,00 | 150,86 | 148,60 | 150,50 | 0,37% | 1.022.058,00 |
| 16.08.2024 | 146,46 | 151,10 | 146,39 | 149,94 | 2,43% | 1.888.654,00 |
| 15.08.2024 | 145,90 | 148,05 | 145,50 | 146,38 | 1,01% | 1.104.080,00 |
| 14.08.2024 | 144,63 | 145,91 | 143,17 | 144,91 | 0,02% | 951.791,00 |
| 13.08.2024 | 147,31 | 147,81 | 144,70 | 144,88 | -1,64% | 1.574.358,00 |
| 12.08.2024 | 145,89 | 149,50 | 145,26 | 147,29 | 1,71% | 2.455.613,00 |
| 09.08.2024 | 142,14 | 145,70 | 141,34 | 144,82 | 4,36% | 3.948.333,00 |
| 08.08.2024 | 136,83 | 138,87 | 135,24 | 138,77 | 2,27% | 2.168.590,00 |
| 07.08.2024 | 141,00 | 141,44 | 135,62 | 135,69 | -3,15% | 2.215.185,00 |
| 06.08.2024 | 139,35 | 141,47 | 138,99 | 140,11 | 0,44% | 1.587.804,00 |
| 05.08.2024 | 141,16 | 141,40 | 137,51 | 139,49 | -2,92% | 1.900.735,00 |
| 02.08.2024 | 146,00 | 146,57 | 143,16 | 143,68 | -1,54% | 1.786.230,00 |
| 01.08.2024 | 150,16 | 150,23 | 144,96 | 145,92 | -3,06% | 1.373.719,00 |
| 31.07.2024 | 151,10 | 152,25 | 150,38 | 150,53 | 0,35% | 1.557.897,00 |
| 30.07.2024 | 150,43 | 152,45 | 149,86 | 150,01 | -0,46% | 1.096.155,00 |
| 29.07.2024 | 151,41 | 151,92 | 150,23 | 150,70 | -0,03% | 1.278.605,00 |
| 26.07.2024 | 150,63 | 151,05 | 149,16 | 150,75 | 0,29% | 1.186.956,00 |
| 25.07.2024 | 153,50 | 153,50 | 150,02 | 150,32 | -1,68% | 1.146.665,00 |
| 24.07.2024 | 151,79 | 155,12 | 151,66 | 152,89 | 0,78% | 1.568.141,00 |
| 23.07.2024 | 150,45 | 152,52 | 150,07 | 151,71 | 0,84% | 1.106.199,00 |
| 22.07.2024 | 150,56 | 151,06 | 148,86 | 150,45 | 0,09% | 1.074.858,00 |
| 19.07.2024 | 150,45 | 151,25 | 148,92 | 150,32 | 0,01% | 1.634.563,00 |
| 18.07.2024 | 149,87 | 151,32 | 148,78 | 150,30 | 0,31% | 1.835.731,00 |
| 17.07.2024 | 154,13 | 154,13 | 149,83 | 149,83 | -2,77% | 1.424.148,00 |
| 16.07.2024 | 153,79 | 154,56 | 152,73 | 154,10 | 0,52% | 1.163.293,00 |
| 15.07.2024 | 153,55 | 154,57 | 152,31 | 153,31 | -0,03% | 1.168.057,00 |
| 12.07.2024 | 151,89 | 155,27 | 151,76 | 153,35 | 1,23% | 1.399.975,00 |
| 11.07.2024 | 150,01 | 153,08 | 149,85 | 151,48 | 1,42% | 1.786.475,00 |
| 09.07.2024 | 151,95 | 151,95 | 149,15 | 149,36 | -1,74% | 1.320.360,00 |
| 08.07.2024 | 151,84 | 152,81 | 151,03 | 152,00 | 0,17% | 1.177.672,00 |
| 05.07.2024 | 152,84 | 153,01 | 151,51 | 151,74 | -1,15% | 1.130.382,00 |
| 03.07.2024 | 154,21 | 154,95 | 152,80 | 153,50 | -0,74% | 717.335,00 |
| 02.07.2024 | 154,56 | 155,45 | 154,29 | 154,65 | 0,23% | 1.509.243,00 |
| 01.07.2024 | 154,05 | 155,88 | 153,38 | 154,29 | -0,77% | 1.260.078,00 |
| 28.06.2024 | 156,84 | 158,18 | 155,20 | 155,49 | -0,95% | 1.625.814,00 |
| 27.06.2024 | 157,88 | 158,55 | 156,46 | 156,98 | -0,36% | 1.092.350,00 |