221,810$
0,69%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 225,51 | 229,08 | 220,35 | 221,81 | 0,69% | 4.332.455,00 |
| 30.01.2026 | 237,67 | 238,15 | 211,13 | 220,30 | -7,93% | 9.066.518,00 |
| 29.01.2026 | 241,04 | 243,71 | 236,13 | 239,27 | -1,61% | 1.906.471,00 |
| 28.01.2026 | 245,99 | 248,55 | 242,33 | 243,18 | -0,95% | 1.551.408,00 |
| 27.01.2026 | 246,05 | 248,54 | 242,73 | 245,52 | -0,04% | 1.172.535,00 |
| 26.01.2026 | 245,57 | 247,20 | 244,06 | 245,63 | 1,88% | 1.202.567,00 |
| 22.01.2026 | 239,56 | 241,55 | 233,85 | 241,10 | 1,20% | 1.623.371,00 |
| 21.01.2026 | 240,61 | 241,00 | 236,01 | 238,23 | -0,99% | 1.262.498,00 |
| 20.01.2026 | 239,00 | 242,92 | 237,06 | 240,61 | 0,20% | 1.343.157,00 |
| 16.01.2026 | 244,97 | 245,03 | 239,00 | 240,14 | -1,72% | 1.718.381,00 |
| 15.01.2026 | 245,48 | 246,00 | 242,55 | 244,34 | -0,47% | 1.083.773,00 |
| 14.01.2026 | 246,68 | 246,75 | 241,51 | 245,49 | -0,81% | 1.451.732,00 |
| 13.01.2026 | 248,94 | 250,49 | 244,77 | 247,49 | -0,57% | 1.158.102,00 |
| 12.01.2026 | 249,04 | 251,21 | 245,74 | 248,92 | -0,71% | 1.176.800,00 |
| 09.01.2026 | 252,71 | 254,80 | 249,34 | 250,71 | -0,66% | 1.009.142,00 |
| 08.01.2026 | 256,94 | 257,91 | 250,59 | 252,38 | -1,67% | 1.560.592,00 |
| 07.01.2026 | 253,66 | 257,15 | 251,27 | 256,67 | 0,91% | 1.184.269,00 |
| 06.01.2026 | 257,29 | 257,80 | 253,58 | 254,35 | -1,15% | 921.761,00 |
| 05.01.2026 | 252,43 | 258,56 | 251,35 | 257,31 | 2,27% | 1.108.270,00 |
| 02.01.2026 | 257,70 | 257,70 | 250,20 | 251,60 | -1,73% | 1.316.494,00 |
| 31.12.2025 | 257,91 | 258,39 | 255,91 | 256,03 | -0,73% | 808.069,00 |
| 30.12.2025 | 255,41 | 260,04 | 254,46 | 257,91 | 0,86% | 1.060.575,00 |
| 29.12.2025 | 255,00 | 256,57 | 254,16 | 255,70 | -0,15% | 1.068.177,00 |
| 26.12.2025 | 250,74 | 256,29 | 249,84 | 256,09 | 1,78% | 903.953,00 |
| 24.12.2025 | 249,23 | 251,72 | 248,76 | 251,60 | 0,95% | 485.848,00 |
| 23.12.2025 | 248,54 | 249,46 | 247,66 | 249,23 | 0,26% | 628.290,00 |
| 22.12.2025 | 247,40 | 249,77 | 247,06 | 248,58 | 0,48% | 1.055.409,00 |
| 19.12.2025 | 246,20 | 250,38 | 244,39 | 247,40 | 0,30% | 3.306.796,00 |
| 18.12.2025 | 242,98 | 246,85 | 241,38 | 246,65 | 2,54% | 1.704.151,00 |
| 17.12.2025 | 244,69 | 246,20 | 240,28 | 240,55 | -1,63% | 1.516.663,00 |
| 16.12.2025 | 244,50 | 246,91 | 243,19 | 244,53 | -0,01% | 1.461.315,00 |
| 15.12.2025 | 244,27 | 246,84 | 242,65 | 244,56 | 1,28% | 1.782.324,00 |
| 12.12.2025 | 242,16 | 243,30 | 240,50 | 241,47 | -0,39% | 1.470.056,00 |
| 11.12.2025 | 244,01 | 246,74 | 242,06 | 242,41 | -1,47% | 1.471.384,00 |
| 10.12.2025 | 249,29 | 250,18 | 245,36 | 246,02 | -1,09% | 1.033.319,00 |
| 09.12.2025 | 247,00 | 249,50 | 246,23 | 248,73 | 0,59% | 1.354.214,00 |
| 08.12.2025 | 248,52 | 248,95 | 245,99 | 247,28 | -0,24% | 1.084.902,00 |
| 05.12.2025 | 247,70 | 251,34 | 246,84 | 247,88 | 0,15% | 1.357.896,00 |
| 04.12.2025 | 244,21 | 247,90 | 242,19 | 247,51 | 1,05% | 983.915,00 |
| 03.12.2025 | 246,26 | 246,55 | 242,98 | 244,95 | -0,76% | 826.317,00 |
| 02.12.2025 | 249,24 | 250,00 | 246,56 | 246,83 | -1,01% | 1.320.716,00 |
| 01.12.2025 | 246,07 | 249,85 | 242,50 | 249,34 | 1,33% | 1.646.191,00 |
| 28.11.2025 | 244,78 | 246,49 | 243,74 | 246,07 | 1,00% | 590.002,00 |
| 26.11.2025 | 242,50 | 245,54 | 241,86 | 243,63 | 0,74% | 1.026.970,00 |
| 25.11.2025 | 239,62 | 242,41 | 238,81 | 241,84 | 1,16% | 1.137.554,00 |
| 24.11.2025 | 234,90 | 240,37 | 234,89 | 239,07 | 1,57% | 2.237.248,00 |
| 20.11.2025 | 242,41 | 243,45 | 234,42 | 235,37 | -2,12% | 1.706.455,00 |
| 19.11.2025 | 238,52 | 244,24 | 236,63 | 240,46 | 0,57% | 2.092.468,00 |
| 18.11.2025 | 233,40 | 239,92 | 231,50 | 239,09 | 2,36% | 1.804.988,00 |
| 17.11.2025 | 235,11 | 236,48 | 232,24 | 233,58 | -1,67% | 1.426.669,00 |
| 13.11.2025 | 239,52 | 242,09 | 237,27 | 237,55 | -1,16% | 1.315.624,00 |
| 12.11.2025 | 241,05 | 242,60 | 238,29 | 240,34 | -0,15% | 1.315.992,00 |
| 11.11.2025 | 234,06 | 241,43 | 233,20 | 240,70 | 2,84% | 2.057.924,00 |
| 10.11.2025 | 231,97 | 237,02 | 229,10 | 234,06 | 0,89% | 3.124.051,00 |
| 07.11.2025 | 232,03 | 243,56 | 227,25 | 232,00 | -8,08% | 5.781.681,00 |
| 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 |