185,140$
-0,68%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 187,55 | 189,04 | 184,43 | 185,14 | -0,68% | 1.509.189,00 |
| 17.01.2025 | 186,95 | 186,95 | 184,82 | 186,41 | 1,66% | 1.443.904,00 |
| 16.01.2025 | 182,27 | 184,46 | 181,26 | 183,37 | 1,13% | 1.136.060,00 |
| 15.01.2025 | 183,40 | 183,80 | 179,58 | 181,32 | 0,72% | 1.091.764,00 |
| 14.01.2025 | 178,91 | 181,53 | 178,65 | 180,03 | 0,71% | 875.325,00 |
| 13.01.2025 | 178,61 | 179,98 | 177,93 | 178,76 | 0,08% | 880.407,00 |
| 10.01.2025 | 181,90 | 182,88 | 177,35 | 178,61 | -2,79% | 1.384.617,00 |
| 08.01.2025 | 181,59 | 183,91 | 180,17 | 183,74 | 1,09% | 1.976.424,00 |
| 07.01.2025 | 188,09 | 188,71 | 180,88 | 181,75 | -3,83% | 2.228.047,00 |
| 06.01.2025 | 190,64 | 192,14 | 188,31 | 188,98 | 0,12% | 1.198.928,00 |
| 03.01.2025 | 184,60 | 189,18 | 184,20 | 188,75 | 3,10% | 1.408.966,00 |
| 02.01.2025 | 184,66 | 185,10 | 180,87 | 183,07 | -0,55% | 1.415.151,00 |
| 31.12.2024 | 184,77 | 185,77 | 183,65 | 184,08 | -0,25% | 1.106.939,00 |
| 30.12.2024 | 184,19 | 185,93 | 182,00 | 184,54 | -1,01% | 1.208.984,00 |
| 27.12.2024 | 187,43 | 188,36 | 184,70 | 186,43 | -0,39% | 1.002.161,00 |
| 26.12.2024 | 184,75 | 187,56 | 184,71 | 187,16 | 0,95% | 707.556,00 |
| 24.12.2024 | 184,00 | 185,82 | 183,63 | 185,39 | 1,18% | 461.104,00 |
| 23.12.2024 | 181,09 | 183,37 | 181,09 | 183,22 | 0,69% | 1.192.118,00 |
| 20.12.2024 | 180,00 | 184,20 | 179,00 | 181,97 | 0,33% | 3.561.515,00 |
| 19.12.2024 | 183,50 | 184,49 | 181,16 | 181,38 | -0,29% | 1.527.892,00 |
| 18.12.2024 | 186,52 | 188,40 | 181,64 | 181,90 | -2,17% | 1.958.289,00 |
| 17.12.2024 | 186,64 | 187,32 | 185,85 | 185,93 | -0,67% | 1.348.864,00 |
| 16.12.2024 | 185,91 | 188,78 | 185,32 | 187,18 | 0,92% | 1.846.739,00 |
| 13.12.2024 | 188,30 | 188,65 | 184,70 | 185,48 | -2,19% | 1.281.566,00 |
| 12.12.2024 | 189,33 | 190,54 | 188,27 | 189,64 | -0,43% | 796.209,00 |
| 11.12.2024 | 188,88 | 191,26 | 186,05 | 190,46 | 2,75% | 1.487.501,00 |
| 10.12.2024 | 186,71 | 188,24 | 184,71 | 185,36 | -1,35% | 1.145.113,00 |
| 09.12.2024 | 188,97 | 191,02 | 187,67 | 187,90 | -0,95% | 1.407.083,00 |
| 06.12.2024 | 190,36 | 191,91 | 188,17 | 189,71 | -0,17% | 1.491.848,00 |
| 05.12.2024 | 189,35 | 191,63 | 188,00 | 190,03 | 0,97% | 1.885.999,00 |
| 04.12.2024 | 188,50 | 188,88 | 187,25 | 188,20 | 0,07% | 1.318.469,00 |
| 03.12.2024 | 187,40 | 188,38 | 186,94 | 188,06 | 0,06% | 865.770,00 |
| 02.12.2024 | 188,36 | 188,63 | 187,00 | 187,95 | -0,23% | 1.215.950,00 |
| 29.11.2024 | 186,21 | 189,31 | 186,21 | 188,38 | 1,52% | 679.629,00 |
| 27.11.2024 | 188,23 | 188,56 | 185,35 | 185,56 | -1,22% | 1.235.798,00 |
| 26.11.2024 | 188,19 | 189,28 | 187,14 | 187,85 | 0,12% | 1.779.800,00 |
| 25.11.2024 | 189,76 | 190,43 | 187,47 | 187,62 | -0,28% | 2.487.291,00 |
| 22.11.2024 | 187,00 | 188,45 | 185,87 | 188,15 | 1,43% | 992.827,00 |
| 20.11.2024 | 186,07 | 186,75 | 184,20 | 185,50 | -0,27% | 1.324.041,00 |
| 19.11.2024 | 182,12 | 186,30 | 181,06 | 186,01 | 1,68% | 1.535.145,00 |
| 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 |