244,040$
-1,54%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 248,58 | 248,58 | 243,46 | 244,04 | -1,54% | 1.081.261,00 |
| 09.09.2025 | 249,28 | 250,00 | 247,27 | 247,86 | -0,37% | 986.111,00 |
| 08.09.2025 | 241,78 | 250,45 | 241,40 | 248,78 | 3,80% | 2.169.892,00 |
| 05.09.2025 | 242,00 | 242,69 | 236,94 | 239,68 | -0,40% | 979.052,00 |
| 04.09.2025 | 238,53 | 240,84 | 237,37 | 240,65 | 0,75% | 902.719,00 |
| 03.09.2025 | 241,00 | 242,30 | 237,02 | 238,86 | -0,87% | 1.169.388,00 |
| 02.09.2025 | 231,16 | 241,08 | 229,33 | 240,95 | 3,29% | 1.849.380,00 |
| 29.08.2025 | 234,28 | 235,99 | 232,61 | 233,27 | -0,69% | 989.052,00 |
| 28.08.2025 | 230,64 | 235,03 | 230,64 | 234,90 | 1,24% | 1.113.179,00 |
| 27.08.2025 | 230,52 | 232,34 | 228,75 | 232,03 | 0,52% | 1.029.327,00 |
| 26.08.2025 | 231,36 | 233,55 | 230,33 | 230,82 | -0,44% | 2.164.668,00 |
| 25.08.2025 | 228,67 | 232,99 | 228,50 | 231,83 | 1,22% | 1.173.142,00 |
| 22.08.2025 | 228,67 | 230,07 | 226,75 | 229,03 | 0,51% | 1.075.342,00 |
| 21.08.2025 | 227,47 | 228,79 | 226,28 | 227,87 | -0,35% | 928.607,00 |
| 20.08.2025 | 227,38 | 229,45 | 225,54 | 228,67 | 0,14% | 1.320.222,00 |
| 19.08.2025 | 232,10 | 232,45 | 227,75 | 228,36 | -1,80% | 1.362.008,00 |
| 18.08.2025 | 233,47 | 235,60 | 231,52 | 232,55 | 0,16% | 1.428.400,00 |
| 15.08.2025 | 233,65 | 233,65 | 229,59 | 232,18 | -0,42% | 1.374.470,00 |
| 14.08.2025 | 235,30 | 238,39 | 232,20 | 233,16 | -1,26% | 1.687.574,00 |
| 13.08.2025 | 233,29 | 236,24 | 230,70 | 236,14 | 1,54% | 2.057.355,00 |
| 12.08.2025 | 224,44 | 232,78 | 224,20 | 232,56 | 4,44% | 2.343.508,00 |
| 11.08.2025 | 219,36 | 226,57 | 218,40 | 222,67 | 2,44% | 3.098.964,00 |
| 08.08.2025 | 237,52 | 239,13 | 216,34 | 217,37 | -4,03% | 5.603.935,00 |
| 07.08.2025 | 227,75 | 228,51 | 222,38 | 226,49 | -0,32% | 2.045.444,00 |
| 06.08.2025 | 226,66 | 227,66 | 224,00 | 227,21 | 0,57% | 1.518.837,00 |
| 05.08.2025 | 226,18 | 227,99 | 225,41 | 225,92 | -0,03% | 1.392.192,00 |
| 04.08.2025 | 222,84 | 226,39 | 221,62 | 225,99 | 2,45% | 1.840.860,00 |
| 01.08.2025 | 222,82 | 222,82 | 219,07 | 220,58 | -0,97% | 1.390.161,00 |
| 31.07.2025 | 224,62 | 225,31 | 222,30 | 222,73 | -0,48% | 1.640.581,00 |
| 30.07.2025 | 224,05 | 225,92 | 223,05 | 223,81 | -0,08% | 1.507.944,00 |
| 29.07.2025 | 227,15 | 227,36 | 222,50 | 223,98 | -0,94% | 1.716.952,00 |
| 28.07.2025 | 228,23 | 228,66 | 224,41 | 226,10 | 0,60% | 1.374.781,00 |
| 25.07.2025 | 226,00 | 227,21 | 223,04 | 224,75 | -0,44% | 1.894.153,00 |
| 24.07.2025 | 228,18 | 229,41 | 225,33 | 225,75 | -1,30% | 1.606.475,00 |
| 23.07.2025 | 230,45 | 231,29 | 227,87 | 228,73 | -1,01% | 1.273.615,00 |
| 22.07.2025 | 232,13 | 232,85 | 229,10 | 231,07 | -0,24% | 1.659.400,00 |
| 21.07.2025 | 232,08 | 233,24 | 230,06 | 231,63 | 0,19% | 1.352.882,00 |
| 18.07.2025 | 233,97 | 234,95 | 227,45 | 231,18 | -1,17% | 3.168.759,00 |
| 17.07.2025 | 238,73 | 238,96 | 230,40 | 233,92 | -2,01% | 2.082.574,00 |
| 16.07.2025 | 238,79 | 239,60 | 236,91 | 238,73 | 0,43% | 1.659.505,00 |
| 15.07.2025 | 237,80 | 241,07 | 236,20 | 237,70 | -0,32% | 2.200.641,00 |
| 14.07.2025 | 234,00 | 239,16 | 233,50 | 238,46 | 1,94% | 1.338.899,00 |
| 11.07.2025 | 235,78 | 236,53 | 233,15 | 233,92 | -0,60% | 1.412.111,00 |
| 10.07.2025 | 241,67 | 242,53 | 234,60 | 235,33 | -2,85% | 2.469.993,00 |
| 09.07.2025 | 241,35 | 243,18 | 240,16 | 242,23 | 0,69% | 1.368.434,00 |
| 08.07.2025 | 242,53 | 243,13 | 239,51 | 240,56 | -0,81% | 1.082.602,00 |
| 07.07.2025 | 240,64 | 243,19 | 239,84 | 242,53 | 1,01% | 1.902.315,00 |
| 03.07.2025 | 240,16 | 240,99 | 237,01 | 240,11 | 0,25% | 1.008.273,00 |
| 02.07.2025 | 239,93 | 242,28 | 238,82 | 239,51 | -0,25% | 1.638.339,00 |
| 01.07.2025 | 242,43 | 243,90 | 238,11 | 240,10 | -1,13% | 1.927.514,00 |
| 30.06.2025 | 242,68 | 244,50 | 237,31 | 242,85 | 0,58% | 3.228.531,00 |
| 27.06.2025 | 239,55 | 241,91 | 238,88 | 241,44 | 0,88% | 4.259.437,00 |
| 26.06.2025 | 241,38 | 242,76 | 238,66 | 239,33 | -0,96% | 1.658.775,00 |
| 25.06.2025 | 243,47 | 244,44 | 240,81 | 241,64 | -0,58% | 1.411.494,00 |
| 24.06.2025 | 242,37 | 245,08 | 240,62 | 243,05 | 0,60% | 1.887.274,00 |
| 23.06.2025 | 238,31 | 241,96 | 235,55 | 241,59 | 1,35% | 1.692.258,00 |
| 20.06.2025 | 240,09 | 242,27 | 236,98 | 238,37 | -0,05% | 3.435.661,00 |
| 18.06.2025 | 237,70 | 242,09 | 235,67 | 238,50 | 0,41% | 2.510.636,00 |
| 17.06.2025 | 238,61 | 239,56 | 236,15 | 237,52 | -0,45% | 1.712.924,00 |
| 16.06.2025 | 230,95 | 240,44 | 230,67 | 238,60 | 3,64% | 2.218.446,00 |
| 13.06.2025 | 232,93 | 235,80 | 229,59 | 230,23 | -1,80% | 2.006.924,00 |
| 12.06.2025 | 234,12 | 237,39 | 233,61 | 234,46 | -0,12% | 1.438.398,00 |
| 11.06.2025 | 234,33 | 235,67 | 232,24 | 234,74 | -0,07% | 1.274.639,00 |
| 10.06.2025 | 233,47 | 235,62 | 231,90 | 234,91 | 0,60% | 1.549.785,00 |
| 09.06.2025 | 232,27 | 234,33 | 230,39 | 233,50 | 0,34% | 1.426.071,00 |
| 06.06.2025 | 232,98 | 233,20 | 230,47 | 232,72 | 0,73% | 1.491.921,00 |
| 05.06.2025 | 229,55 | 232,78 | 228,83 | 231,03 | 0,81% | 2.333.350,00 |
| 04.06.2025 | 229,52 | 230,40 | 227,20 | 229,18 | -0,20% | 1.689.732,00 |
| 03.06.2025 | 227,00 | 229,85 | 224,00 | 229,65 | 0,90% | 1.789.313,00 |
| 02.06.2025 | 226,10 | 227,63 | 222,12 | 227,60 | 0,58% | 2.468.849,00 |
| 30.05.2025 | 225,40 | 226,95 | 224,26 | 226,28 | 0,39% | 3.632.295,00 |
| 29.05.2025 | 228,66 | 228,66 | 223,72 | 225,39 | -1,29% | 2.127.608,00 |
| 28.05.2025 | 226,34 | 229,88 | 226,34 | 228,33 | 0,91% | 2.073.981,00 |
| 27.05.2025 | 226,00 | 227,50 | 224,00 | 226,27 | 0,57% | 2.371.475,00 |
| 23.05.2025 | 225,92 | 226,16 | 224,00 | 224,99 | -0,45% | 1.863.014,00 |
| 22.05.2025 | 228,03 | 228,40 | 223,12 | 226,01 | -0,33% | 4.749.715,00 |
| 21.05.2025 | 228,03 | 231,64 | 226,67 | 226,76 | -4,52% | 6.087.560,00 |
| 20.05.2025 | 233,02 | 237,62 | 232,54 | 237,50 | 1,21% | 1.520.981,00 |
| 19.05.2025 | 226,74 | 235,72 | 225,45 | 234,66 | 3,49% | 2.187.816,00 |
| 16.05.2025 | 236,58 | 240,78 | 226,11 | 226,74 | -2,41% | 4.371.098,00 |
| 15.05.2025 | 228,75 | 233,76 | 228,40 | 232,34 | 1,24% | 2.892.893,00 |
| 14.05.2025 | 225,71 | 229,67 | 224,89 | 229,50 | 1,48% | 2.128.923,00 |
| 13.05.2025 | 225,86 | 228,30 | 224,31 | 226,16 | -0,04% | 2.034.072,00 |
| 12.05.2025 | 226,08 | 227,89 | 219,41 | 226,25 | -0,13% | 2.079.315,00 |
| 09.05.2025 | 225,45 | 227,49 | 223,05 | 226,55 | 0,49% | 1.523.216,00 |
| 08.05.2025 | 227,11 | 227,98 | 224,39 | 225,45 | -0,39% | 1.772.597,00 |
| 07.05.2025 | 232,11 | 232,94 | 225,34 | 226,34 | -2,37% | 2.776.396,00 |
| 06.05.2025 | 223,51 | 232,21 | 222,24 | 231,84 | 2,89% | 2.749.309,00 |
| 05.05.2025 | 218,50 | 225,82 | 217,74 | 225,32 | 2,65% | 2.820.839,00 |
| 02.05.2025 | 214,45 | 224,72 | 211,00 | 219,50 | -6,66% | 8.964.150,00 |
| 01.05.2025 | 234,12 | 238,00 | 233,42 | 235,17 | 0,79% | 2.164.177,00 |
| 30.04.2025 | 227,00 | 234,09 | 225,40 | 233,32 | 1,13% | 2.227.610,00 |
| 29.04.2025 | 225,20 | 231,23 | 225,20 | 230,71 | 2,29% | 1.610.662,00 |
| 28.04.2025 | 227,25 | 229,00 | 223,59 | 225,55 | 0,08% | 2.053.862,00 |
| 25.04.2025 | 222,65 | 225,49 | 222,28 | 225,38 | 1,21% | 1.530.779,00 |
| 24.04.2025 | 213,80 | 224,58 | 213,30 | 222,69 | 4,40% | 2.961.063,00 |
| 23.04.2025 | 212,07 | 215,97 | 211,00 | 213,30 | 1,59% | 1.700.956,00 |
| 22.04.2025 | 208,13 | 211,76 | 207,07 | 209,97 | 2,34% | 1.491.363,00 |
| 21.04.2025 | 210,84 | 211,34 | 202,41 | 205,16 | -3,58% | 1.739.513,00 |
| 17.04.2025 | 213,67 | 214,80 | 211,46 | 212,77 | 0,65% | 1.060.193,00 |