226,740$
-2,41%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 213,80 | 215,85 | 209,17 | 211,40 | -1,49% | 1.223.035,00 |
| 15.04.2025 | 212,75 | 215,35 | 211,95 | 214,60 | 0,77% | 1.261.406,00 |
| 14.04.2025 | 214,00 | 216,00 | 210,99 | 212,95 | 0,41% | 1.206.515,00 |
| 11.04.2025 | 204,83 | 212,85 | 202,26 | 212,07 | 3,75% | 2.639.718,00 |
| 10.04.2025 | 205,01 | 206,36 | 196,65 | 204,41 | -1,79% | 2.246.790,00 |
| 09.04.2025 | 194,34 | 209,39 | 194,12 | 208,13 | 6,05% | 2.809.319,00 |
| 08.04.2025 | 201,61 | 205,21 | 193,11 | 196,25 | -0,65% | 2.217.065,00 |
| 07.04.2025 | 190,92 | 201,13 | 188,56 | 197,53 | 1,52% | 3.588.600,00 |
| 04.04.2025 | 205,10 | 208,33 | 194,18 | 194,58 | -6,87% | 3.682.607,00 |
| 03.04.2025 | 205,46 | 211,50 | 204,94 | 208,93 | -1,03% | 2.322.493,00 |
| 02.04.2025 | 207,88 | 212,72 | 207,00 | 211,10 | 0,46% | 1.574.745,00 |
| 01.04.2025 | 205,23 | 210,57 | 204,70 | 210,13 | 1,39% | 1.652.193,00 |
| 31.03.2025 | 207,40 | 207,89 | 200,66 | 207,25 | -1,53% | 2.686.727,00 |
| 28.03.2025 | 214,28 | 215,52 | 209,32 | 210,47 | -1,78% | 1.436.044,00 |
| 27.03.2025 | 215,77 | 216,70 | 213,63 | 214,29 | -0,74% | 1.127.824,00 |
| 26.03.2025 | 217,00 | 220,93 | 211,95 | 215,89 | -0,95% | 1.939.489,00 |
| 25.03.2025 | 213,66 | 218,56 | 211,57 | 217,95 | 2,08% | 1.339.057,00 |
| 24.03.2025 | 217,15 | 217,18 | 211,89 | 213,51 | 0,02% | 1.452.270,00 |
| 21.03.2025 | 207,51 | 215,00 | 204,21 | 213,47 | 1,83% | 3.630.408,00 |
| 20.03.2025 | 206,93 | 211,46 | 206,90 | 209,63 | 0,37% | 1.328.641,00 |
| 19.03.2025 | 204,00 | 210,71 | 203,48 | 208,86 | 2,22% | 1.377.746,00 |
| 18.03.2025 | 205,96 | 206,36 | 203,70 | 204,32 | -1,06% | 1.066.430,00 |
| 17.03.2025 | 203,82 | 207,71 | 203,06 | 206,50 | 0,94% | 1.904.204,00 |
| 14.03.2025 | 205,67 | 206,32 | 201,84 | 204,57 | 0,46% | 1.364.814,00 |
| 13.03.2025 | 204,48 | 206,20 | 201,93 | 203,63 | -0,83% | 1.262.726,00 |
| 12.03.2025 | 204,48 | 206,72 | 203,49 | 205,33 | 0,75% | 1.414.573,00 |
| 11.03.2025 | 202,04 | 206,02 | 201,77 | 203,80 | 0,93% | 1.543.003,00 |
| 10.03.2025 | 200,98 | 202,47 | 197,00 | 201,93 | -1,17% | 1.880.043,00 |
| 07.03.2025 | 206,76 | 207,45 | 198,71 | 204,33 | -1,70% | 1.888.393,00 |
| 06.03.2025 | 214,20 | 216,46 | 207,33 | 207,87 | -3,23% | 2.267.913,00 |
| 05.03.2025 | 208,10 | 215,27 | 208,10 | 214,81 | 3,00% | 1.707.290,00 |
| 04.03.2025 | 207,98 | 209,09 | 202,01 | 208,55 | 0,24% | 2.104.457,00 |
| 03.03.2025 | 212,89 | 214,50 | 207,78 | 208,05 | -1,85% | 1.774.126,00 |
| 28.02.2025 | 208,72 | 212,10 | 206,71 | 211,98 | 1,81% | 1.799.267,00 |
| 27.02.2025 | 209,85 | 211,37 | 207,63 | 208,21 | -0,43% | 1.120.067,00 |
| 26.02.2025 | 208,81 | 210,28 | 207,46 | 209,11 | 0,58% | 1.280.430,00 |
| 25.02.2025 | 210,48 | 210,68 | 206,07 | 207,91 | -1,94% | 1.920.767,00 |
| 24.02.2025 | 213,21 | 213,70 | 207,28 | 212,02 | 0,17% | 1.202.861,00 |
| 21.02.2025 | 216,00 | 216,53 | 210,66 | 211,65 | -1,67% | 1.435.620,00 |
| 20.02.2025 | 215,18 | 215,33 | 209,05 | 215,24 | 0,03% | 1.647.724,00 |
| 19.02.2025 | 218,59 | 218,75 | 212,46 | 215,18 | -0,55% | 1.566.680,00 |
| 18.02.2025 | 208,64 | 216,52 | 208,41 | 216,38 | 3,65% | 2.453.006,00 |
| 14.02.2025 | 210,23 | 212,59 | 208,55 | 208,76 | -0,63% | 1.454.693,00 |
| 13.02.2025 | 209,18 | 210,58 | 207,83 | 210,09 | 0,44% | 1.332.382,00 |
| 12.02.2025 | 207,43 | 210,11 | 206,55 | 209,18 | -0,36% | 1.152.885,00 |
| 11.02.2025 | 212,27 | 214,04 | 208,38 | 209,94 | -1,21% | 1.759.021,00 |
| 10.02.2025 | 210,01 | 215,84 | 206,27 | 212,51 | 1,79% | 3.421.379,00 |
| 07.02.2025 | 198,00 | 212,88 | 195,97 | 208,77 | 14,03% | 6.752.825,00 |
| 06.02.2025 | 184,08 | 184,52 | 181,86 | 183,08 | -1,00% | 2.687.589,00 |
| 05.02.2025 | 185,10 | 186,17 | 182,92 | 184,92 | 0,75% | 1.678.428,00 |
| 04.02.2025 | 186,14 | 186,61 | 182,66 | 183,54 | -1,36% | 1.653.125,00 |
| 03.02.2025 | 184,62 | 187,59 | 182,89 | 186,07 | 0,30% | 1.738.569,00 |
| 31.01.2025 | 190,07 | 190,93 | 185,39 | 185,51 | -2,99% | 1.678.533,00 |
| 30.01.2025 | 190,91 | 192,50 | 189,88 | 191,23 | 0,60% | 1.210.005,00 |
| 29.01.2025 | 186,92 | 191,61 | 186,92 | 190,09 | 1,58% | 1.427.415,00 |
| 28.01.2025 | 186,85 | 189,70 | 185,73 | 187,14 | -0,39% | 1.602.432,00 |
| 27.01.2025 | 185,05 | 190,58 | 184,18 | 187,87 | 1,28% | 2.328.467,00 |
| 24.01.2025 | 184,00 | 185,63 | 182,57 | 185,49 | 0,91% | 1.623.466,00 |
| 23.01.2025 | 183,28 | 184,69 | 179,61 | 183,82 | -2,22% | 2.048.886,00 |
| 22.01.2025 | 185,36 | 188,18 | 183,54 | 187,99 | 1,54% | 1.540.288,00 |
| 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 |