252,400$
-0,93%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 253,09 | 256,92 | 252,04 | 252,40 | -0,93% | 2.776.849,00 |
| 05.11.2025 | 253,71 | 256,27 | 249,99 | 254,76 | 0,92% | 2.282.804,00 |
| 04.11.2025 | 256,06 | 256,06 | 250,33 | 252,43 | -1,26% | 1.753.248,00 |
| 03.11.2025 | 257,75 | 257,75 | 251,33 | 255,65 | -0,28% | 1.486.114,00 |
| 31.10.2025 | 253,16 | 257,09 | 253,16 | 256,37 | 1,42% | 1.396.129,00 |
| 30.10.2025 | 251,46 | 255,98 | 250,00 | 252,78 | 0,42% | 1.261.717,00 |
| 29.10.2025 | 250,12 | 252,75 | 249,24 | 251,73 | 0,06% | 1.483.404,00 |
| 28.10.2025 | 254,64 | 256,20 | 251,41 | 251,57 | -1,06% | 1.453.740,00 |
| 27.10.2025 | 256,29 | 257,01 | 252,15 | 254,27 | -0,33% | 1.295.423,00 |
| 24.10.2025 | 255,95 | 258,03 | 254,40 | 255,12 | 0,23% | 955.133,00 |
| 23.10.2025 | 255,34 | 256,99 | 254,25 | 254,53 | -0,40% | 1.041.029,00 |
| 22.10.2025 | 261,00 | 261,06 | 254,94 | 255,56 | -1,81% | 1.530.503,00 |
| 21.10.2025 | 261,29 | 262,20 | 258,33 | 260,28 | -0,77% | 913.543,00 |
| 20.10.2025 | 262,22 | 262,95 | 260,37 | 262,29 | 0,36% | 1.271.240,00 |
| 17.10.2025 | 259,23 | 263,00 | 258,22 | 261,35 | 0,82% | 997.600,00 |
| 16.10.2025 | 262,72 | 264,34 | 257,54 | 259,23 | -0,87% | 1.326.794,00 |
| 15.10.2025 | 259,42 | 264,79 | 259,38 | 261,50 | 1,47% | 1.264.079,00 |
| 14.10.2025 | 256,99 | 260,73 | 254,55 | 257,72 | 0,41% | 899.231,00 |
| 13.10.2025 | 253,30 | 257,42 | 251,50 | 256,68 | 1,87% | 930.822,00 |
| 10.10.2025 | 256,09 | 258,14 | 250,95 | 251,97 | -1,84% | 1.346.164,00 |
| 09.10.2025 | 259,34 | 259,38 | 255,86 | 256,69 | -0,53% | 921.725,00 |
| 08.10.2025 | 261,11 | 262,19 | 255,57 | 258,07 | -0,93% | 1.279.024,00 |
| 07.10.2025 | 257,50 | 261,09 | 257,50 | 260,50 | 1,37% | 1.380.457,00 |
| 06.10.2025 | 258,65 | 259,96 | 256,10 | 256,98 | 0,02% | 1.385.409,00 |
| 02.10.2025 | 255,40 | 257,33 | 252,55 | 256,94 | 0,60% | 1.362.488,00 |
| 01.10.2025 | 256,69 | 258,42 | 253,20 | 255,40 | -1,15% | 1.617.286,00 |
| 30.09.2025 | 259,70 | 261,16 | 256,16 | 258,36 | -0,62% | 1.985.265,00 |
| 29.09.2025 | 257,57 | 261,47 | 254,55 | 259,96 | 1,50% | 2.635.065,00 |
| 26.09.2025 | 246,32 | 258,10 | 245,49 | 256,12 | 4,49% | 3.470.745,00 |
| 25.09.2025 | 244,09 | 246,13 | 242,62 | 245,11 | 0,41% | 1.186.318,00 |
| 24.09.2025 | 253,06 | 253,06 | 239,46 | 244,12 | -2,85% | 2.075.291,00 |
| 23.09.2025 | 251,64 | 254,12 | 250,84 | 251,28 | -0,14% | 1.564.193,00 |
| 22.09.2025 | 249,39 | 255,33 | 249,39 | 251,64 | 0,31% | 1.509.988,00 |
| 19.09.2025 | 251,96 | 252,40 | 247,81 | 250,85 | 0,44% | 3.601.389,00 |
| 18.09.2025 | 251,09 | 252,61 | 249,11 | 249,74 | -0,31% | 2.151.968,00 |
| 17.09.2025 | 248,00 | 251,20 | 245,70 | 250,52 | 1,13% | 1.659.825,00 |
| 16.09.2025 | 247,54 | 250,96 | 246,72 | 247,73 | 0,19% | 1.759.924,00 |
| 15.09.2025 | 246,25 | 250,25 | 245,92 | 247,25 | 0,40% | 1.302.060,00 |
| 12.09.2025 | 245,97 | 248,30 | 244,03 | 246,26 | -0,11% | 993.368,00 |
| 11.09.2025 | 246,07 | 248,00 | 244,88 | 246,54 | 1,02% | 970.737,00 |
| 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 |