210,460$
-0,75%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 209,96 | 214,17 | 208,82 | 210,46 | -0,75% | 1.995.591,00 |
| 09.06.2026 | 210,69 | 213,32 | 207,91 | 212,05 | -0,24% | 1.758.902,00 |
| 08.06.2026 | 214,00 | 214,36 | 208,50 | 212,55 | -0,86% | 2.468.521,00 |
| 05.06.2026 | 217,33 | 220,29 | 212,78 | 214,39 | -1,04% | 1.981.380,00 |
| 04.06.2026 | 217,01 | 220,75 | 216,35 | 216,65 | 0,39% | 1.930.275,00 |
| 03.06.2026 | 220,00 | 220,79 | 214,29 | 215,80 | -2,96% | 2.164.251,00 |
| 02.06.2026 | 222,26 | 224,00 | 217,36 | 222,38 | -2,03% | 2.679.874,00 |
| 01.06.2026 | 227,99 | 231,02 | 223,88 | 226,98 | 1,26% | 2.579.068,00 |
| 29.05.2026 | 218,26 | 227,77 | 217,85 | 224,16 | 2,89% | 6.303.584,00 |
| 28.05.2026 | 219,67 | 221,48 | 216,31 | 217,87 | -0,27% | 2.696.986,00 |
| 27.05.2026 | 217,97 | 224,11 | 216,40 | 218,46 | -1,00% | 2.966.016,00 |
| 26.05.2026 | 225,13 | 230,64 | 220,49 | 220,67 | -3,02% | 3.184.416,00 |
| 22.05.2026 | 243,75 | 247,00 | 220,56 | 227,55 | -4,42% | 7.048.109,00 |
| 21.05.2026 | 236,30 | 241,91 | 236,10 | 238,08 | 0,62% | 3.845.113,00 |
| 20.05.2026 | 236,10 | 237,32 | 233,13 | 236,62 | -0,64% | 1.841.884,00 |
| 19.05.2026 | 240,40 | 242,16 | 235,90 | 238,14 | -1,66% | 1.750.431,00 |
| 18.05.2026 | 233,35 | 244,13 | 231,96 | 242,16 | -0,12% | 2.270.475,00 |
| 15.05.2026 | 243,77 | 246,24 | 240,29 | 242,44 | 0,01% | 1.926.348,00 |
| 14.05.2026 | 239,50 | 246,25 | 236,50 | 242,41 | 6,79% | 3.658.127,00 |
| 13.05.2026 | 224,93 | 228,95 | 221,73 | 226,99 | 0,44% | 1.658.412,00 |
| 12.05.2026 | 224,36 | 228,79 | 221,70 | 225,99 | 2,04% | 1.776.102,00 |
| 11.05.2026 | 221,41 | 224,93 | 219,04 | 221,47 | 0,46% | 2.057.107,00 |
| 08.05.2026 | 222,64 | 222,98 | 219,71 | 220,45 | -1,36% | 1.753.855,00 |
| 07.05.2026 | 225,06 | 227,02 | 222,16 | 223,50 | 0,68% | 1.857.930,00 |
| 06.05.2026 | 221,01 | 225,14 | 218,70 | 222,00 | -0,50% | 1.831.574,00 |
| 05.05.2026 | 226,00 | 226,44 | 221,94 | 223,11 | -0,92% | 1.255.306,00 |
| 04.05.2026 | 219,35 | 227,02 | 218,21 | 225,18 | 4,24% | 2.044.637,00 |
| 01.05.2026 | 215,46 | 217,36 | 211,58 | 216,03 | 1,06% | 1.038.956,00 |
| 30.04.2026 | 213,48 | 215,50 | 211,33 | 213,76 | -0,73% | 1.427.378,00 |
| 29.04.2026 | 212,59 | 215,92 | 209,51 | 215,34 | 1,09% | 1.021.807,00 |
| 28.04.2026 | 213,14 | 215,79 | 211,26 | 213,01 | -0,36% | 924.223,00 |
| 27.04.2026 | 209,23 | 216,35 | 208,75 | 213,77 | 1,43% | 1.531.350,00 |
| 24.04.2026 | 210,99 | 211,00 | 207,80 | 210,75 | 0,40% | 1.076.872,00 |
| 23.04.2026 | 215,01 | 215,01 | 206,45 | 209,90 | -3,80% | 1.575.786,00 |
| 22.04.2026 | 219,09 | 221,22 | 216,68 | 218,19 | 0,25% | 1.231.023,00 |
| 21.04.2026 | 218,00 | 219,87 | 215,73 | 217,65 | 0,37% | 1.159.458,00 |
| 20.04.2026 | 212,14 | 216,95 | 210,78 | 216,85 | 2,27% | 1.350.734,00 |
| 17.04.2026 | 217,92 | 218,70 | 211,72 | 212,04 | -0,88% | 1.789.554,00 |
| 16.04.2026 | 216,73 | 217,05 | 212,75 | 213,93 | -0,10% | 1.381.460,00 |
| 15.04.2026 | 207,66 | 215,37 | 206,58 | 214,15 | 4,41% | 1.941.752,00 |
| 14.04.2026 | 202,52 | 207,84 | 202,26 | 205,10 | 1,86% | 1.726.154,00 |
| 13.04.2026 | 197,48 | 202,19 | 196,01 | 201,36 | 2,18% | 2.073.915,00 |
| 10.04.2026 | 197,40 | 199,21 | 194,51 | 197,07 | -0,49% | 1.532.546,00 |
| 09.04.2026 | 201,01 | 201,21 | 197,59 | 198,05 | -2,02% | 1.492.840,00 |
| 08.04.2026 | 202,82 | 205,11 | 201,13 | 202,13 | 1,92% | 1.641.879,00 |
| 07.04.2026 | 195,84 | 198,63 | 193,94 | 198,33 | 0,83% | 1.214.985,00 |
| 06.04.2026 | 199,80 | 199,92 | 193,79 | 196,69 | -1,59% | 1.405.209,00 |
| 02.04.2026 | 195,11 | 202,13 | 193,90 | 199,87 | 0,84% | 1.473.754,00 |
| 01.04.2026 | 199,04 | 199,48 | 196,55 | 198,20 | 0,35% | 1.346.037,00 |
| 31.03.2026 | 194,24 | 198,51 | 193,38 | 197,50 | 2,29% | 2.078.098,00 |
| 30.03.2026 | 192,79 | 195,62 | 191,23 | 193,08 | 1,79% | 2.079.063,00 |
| 27.03.2026 | 193,00 | 194,00 | 187,63 | 189,69 | -2,58% | 1.860.431,00 |
| 26.03.2026 | 190,50 | 197,17 | 190,35 | 194,72 | 0,87% | 1.620.294,00 |
| 25.03.2026 | 194,06 | 195,89 | 188,23 | 193,05 | 0,88% | 1.929.760,00 |
| 24.03.2026 | 199,57 | 199,92 | 191,00 | 191,37 | -4,72% | 2.446.688,00 |
| 23.03.2026 | 201,34 | 203,44 | 199,19 | 200,84 | 0,10% | 1.874.482,00 |
| 20.03.2026 | 200,71 | 202,39 | 198,02 | 200,63 | -0,56% | 3.651.656,00 |
| 19.03.2026 | 203,39 | 206,38 | 199,55 | 201,75 | -1,21% | 1.622.284,00 |
| 18.03.2026 | 204,80 | 208,90 | 203,62 | 204,22 | -1,21% | 1.496.481,00 |
| 17.03.2026 | 209,06 | 213,00 | 206,44 | 206,72 | -0,47% | 1.585.176,00 |
| 16.03.2026 | 209,46 | 212,02 | 207,45 | 207,69 | -0,43% | 1.775.911,00 |
| 13.03.2026 | 209,33 | 210,35 | 203,90 | 208,58 | -0,30% | 1.632.437,00 |
| 12.03.2026 | 210,68 | 212,81 | 208,17 | 209,20 | -0,90% | 1.349.987,00 |
| 11.03.2026 | 209,13 | 211,64 | 207,50 | 211,09 | 0,96% | 1.858.100,00 |
| 10.03.2026 | 214,77 | 216,00 | 207,80 | 209,08 | -2,59% | 1.875.291,00 |
| 09.03.2026 | 209,78 | 214,84 | 208,01 | 214,63 | 1,48% | 1.821.181,00 |
| 06.03.2026 | 210,82 | 212,46 | 208,69 | 211,50 | -0,48% | 1.526.688,00 |
| 05.03.2026 | 213,09 | 216,17 | 210,82 | 212,53 | -1,50% | 2.110.396,00 |
| 04.03.2026 | 217,92 | 219,45 | 211,32 | 215,77 | -0,59% | 2.469.262,00 |
| 03.03.2026 | 209,78 | 221,08 | 208,51 | 217,05 | 1,51% | 2.365.884,00 |
| 02.03.2026 | 209,00 | 215,96 | 208,78 | 213,82 | 1,11% | 1.932.734,00 |
| 27.02.2026 | 210,30 | 213,68 | 209,37 | 211,48 | -0,85% | 2.229.795,00 |
| 26.02.2026 | 207,76 | 214,15 | 207,75 | 213,29 | 2,88% | 2.228.280,00 |
| 25.02.2026 | 204,85 | 207,98 | 202,84 | 207,31 | 1,53% | 2.408.143,00 |
| 24.02.2026 | 194,77 | 204,51 | 192,63 | 204,19 | 4,40% | 1.957.177,00 |
| 23.02.2026 | 199,17 | 199,33 | 194,14 | 195,59 | -2,07% | 1.937.565,00 |
| 20.02.2026 | 199,12 | 202,94 | 197,20 | 199,72 | -0,82% | 1.857.317,00 |
| 19.02.2026 | 199,03 | 204,60 | 198,75 | 201,37 | 1,12% | 2.136.071,00 |
| 18.02.2026 | 194,73 | 200,09 | 193,89 | 199,13 | 2,71% | 1.926.993,00 |
| 17.02.2026 | 193,65 | 196,83 | 191,88 | 193,87 | 0,10% | 2.096.642,00 |
| 13.02.2026 | 191,90 | 194,68 | 188,65 | 193,67 | 1,74% | 2.575.441,00 |
| 12.02.2026 | 203,40 | 204,20 | 189,29 | 190,36 | -6,64% | 5.009.986,00 |
| 11.02.2026 | 208,00 | 210,24 | 199,36 | 203,89 | -3,24% | 4.204.856,00 |
| 10.02.2026 | 212,49 | 213,53 | 208,73 | 210,71 | 2,77% | 4.140.571,00 |
| 09.02.2026 | 197,50 | 205,66 | 196,33 | 205,03 | 4,83% | 4.021.982,00 |
| 06.02.2026 | 197,80 | 198,07 | 189,45 | 195,59 | 1,22% | 3.089.448,00 |
| 05.02.2026 | 202,05 | 203,78 | 192,20 | 193,24 | -3,75% | 3.969.384,00 |
| 04.02.2026 | 207,71 | 209,05 | 197,45 | 200,76 | -5,38% | 5.723.209,00 |
| 03.02.2026 | 220,98 | 221,16 | 206,61 | 212,17 | -4,35% | 5.103.413,00 |
| 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 |