202,780$
0,21%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 202,35 | 203,08 | 200,00 | 202,78 | 0,21% | 1.862.286,00 |
| 28.09.2026 | 200,72 | 203,55 | 199,46 | 202,35 | 0,45% | 1.988.996,00 |
| 25.09.2026 | 203,48 | 203,99 | 200,55 | 201,44 | -0,76% | 2.056.180,00 |
| 24.09.2026 | 207,20 | 209,40 | 202,37 | 202,98 | -1,62% | 2.309.894,00 |
| 23.09.2026 | 206,26 | 208,78 | 203,19 | 206,32 | 0,38% | 2.407.993,00 |
| 22.09.2026 | 211,71 | 211,80 | 204,25 | 205,53 | -2,09% | 2.932.743,00 |
| 21.09.2026 | 206,20 | 210,50 | 204,00 | 209,92 | 2,18% | 2.536.254,00 |
| 18.09.2026 | 210,80 | 211,80 | 205,19 | 205,45 | -2,45% | 5.668.587,00 |
| 17.09.2026 | 212,50 | 213,46 | 207,77 | 210,62 | -0,56% | 2.623.688,00 |
| 16.09.2026 | 211,59 | 215,00 | 210,72 | 211,81 | -0,05% | 2.139.939,00 |
| 15.09.2026 | 220,24 | 220,45 | 211,54 | 211,91 | -4,93% | 2.476.380,00 |
| 14.09.2026 | 218,43 | 224,26 | 214,54 | 222,91 | 3,45% | 2.174.782,00 |
| 11.09.2026 | 217,58 | 219,84 | 215,27 | 215,47 | -0,69% | 1.318.273,00 |
| 10.09.2026 | 209,68 | 219,58 | 209,25 | 216,96 | 2,76% | 2.402.941,00 |
| 09.09.2026 | 212,39 | 213,19 | 208,52 | 211,14 | -1,01% | 2.162.108,00 |
| 08.09.2026 | 213,84 | 216,26 | 210,15 | 213,29 | -0,65% | 2.560.711,00 |
| 04.09.2026 | 211,95 | 216,99 | 211,33 | 214,69 | 0,26% | 2.081.195,00 |
| 03.09.2026 | 216,96 | 220,58 | 213,60 | 214,13 | -0,93% | 2.601.628,00 |
| 02.09.2026 | 216,70 | 220,71 | 214,85 | 216,14 | -0,25% | 2.459.628,00 |
| 01.09.2026 | 217,01 | 219,54 | 214,14 | 216,68 | -1,37% | 2.755.712,00 |
| 31.08.2026 | 233,56 | 234,57 | 216,76 | 219,70 | -6,67% | 6.709.009,00 |
| 28.08.2026 | 239,00 | 240,54 | 232,15 | 235,39 | 1,03% | 3.697.586,00 |
| 27.08.2026 | 234,52 | 238,25 | 225,10 | 233,00 | -0,19% | 4.171.033,00 |
| 26.08.2026 | 232,58 | 241,29 | 232,48 | 233,45 | 0,22% | 2.084.066,00 |
| 25.08.2026 | 234,16 | 237,49 | 232,44 | 232,93 | -0,24% | 1.588.029,00 |
| 24.08.2026 | 239,79 | 242,37 | 232,71 | 233,50 | -2,55% | 2.602.597,00 |
| 21.08.2026 | 243,04 | 245,68 | 239,45 | 239,62 | -0,22% | 1.545.187,00 |
| 20.08.2026 | 236,88 | 241,23 | 231,58 | 240,15 | 1,31% | 2.426.919,00 |
| 19.08.2026 | 242,40 | 246,50 | 236,24 | 237,04 | -2,21% | 2.661.883,00 |
| 18.08.2026 | 243,58 | 248,39 | 241,76 | 242,40 | 0,33% | 1.863.147,00 |
| 17.08.2026 | 245,01 | 247,63 | 241,04 | 241,61 | -2,16% | 1.594.779,00 |
| 14.08.2026 | 242,34 | 248,98 | 242,34 | 246,95 | 2,08% | 1.110.464,00 |
| 13.08.2026 | 243,77 | 245,43 | 239,52 | 241,91 | -0,45% | 1.637.961,00 |
| 12.08.2026 | 248,38 | 248,96 | 242,21 | 243,00 | -2,99% | 1.836.912,00 |
| 11.08.2026 | 253,37 | 254,95 | 247,83 | 250,50 | -1,21% | 2.437.382,00 |
| 10.08.2026 | 247,55 | 256,62 | 247,34 | 253,57 | 2,87% | 3.693.652,00 |
| 07.08.2026 | 233,50 | 247,54 | 231,07 | 246,50 | 6,04% | 3.976.354,00 |
| 06.08.2026 | 240,66 | 242,97 | 228,20 | 232,47 | -1,04% | 3.936.509,00 |
| 05.08.2026 | 242,76 | 243,51 | 232,34 | 234,91 | -2,21% | 1.997.974,00 |
| 04.08.2026 | 244,19 | 246,25 | 239,51 | 240,22 | -2,01% | 2.093.627,00 |
| 03.08.2026 | 246,05 | 248,46 | 243,76 | 245,15 | 0,92% | 1.624.558,00 |
| 31.07.2026 | 246,37 | 247,08 | 237,96 | 242,92 | -1,82% | 1.927.930,00 |
| 30.07.2026 | 242,02 | 247,66 | 242,02 | 247,43 | 0,41% | 2.193.239,00 |
| 29.07.2026 | 248,17 | 250,93 | 246,05 | 246,43 | -0,48% | 2.476.581,00 |
| 28.07.2026 | 245,22 | 248,70 | 241,42 | 247,62 | 1,50% | 1.927.738,00 |
| 27.07.2026 | 237,94 | 244,51 | 235,62 | 243,95 | 5,31% | 2.022.741,00 |
| 24.07.2026 | 231,69 | 234,16 | 229,56 | 231,65 | 0,61% | 1.229.746,00 |
| 23.07.2026 | 231,87 | 233,18 | 228,50 | 230,25 | -1,43% | 1.484.968,00 |
| 22.07.2026 | 236,24 | 236,50 | 232,57 | 233,58 | -1,00% | 1.270.366,00 |
| 21.07.2026 | 237,83 | 239,38 | 235,30 | 235,93 | -1,28% | 1.079.613,00 |
| 20.07.2026 | 236,80 | 241,79 | 236,75 | 238,98 | 0,97% | 1.273.605,00 |
| 17.07.2026 | 235,64 | 239,25 | 232,50 | 236,68 | -1,21% | 2.351.641,00 |
| 16.07.2026 | 243,00 | 243,50 | 238,00 | 239,57 | -1,74% | 1.545.562,00 |
| 15.07.2026 | 237,49 | 246,19 | 237,25 | 243,80 | 2,85% | 1.604.830,00 |
| 14.07.2026 | 237,19 | 241,86 | 236,24 | 237,04 | -2,89% | 1.450.006,00 |
| 13.07.2026 | 242,98 | 246,70 | 242,98 | 244,10 | 0,37% | 1.248.393,00 |
| 10.07.2026 | 247,37 | 249,00 | 242,25 | 243,20 | -1,18% | 2.231.540,00 |
| 09.07.2026 | 251,65 | 253,86 | 244,30 | 246,10 | -2,10% | 2.355.578,00 |
| 08.07.2026 | 256,94 | 259,99 | 250,92 | 251,38 | -2,49% | 1.526.935,00 |
| 07.07.2026 | 263,08 | 265,94 | 256,86 | 257,79 | -0,24% | 2.026.172,00 |
| 06.07.2026 | 252,99 | 258,51 | 252,64 | 258,41 | 1,34% | 1.747.854,00 |
| 02.07.2026 | 250,32 | 255,27 | 249,14 | 254,99 | 1,87% | 2.035.838,00 |
| 01.07.2026 | 252,53 | 253,20 | 248,14 | 250,32 | 0,14% | 2.254.858,00 |
| 30.06.2026 | 245,38 | 252,95 | 243,22 | 249,98 | 1,15% | 3.053.239,00 |
| 29.06.2026 | 243,24 | 250,47 | 242,45 | 247,15 | 3,61% | 3.773.941,00 |
| 26.06.2026 | 240,84 | 241,10 | 233,40 | 238,53 | -0,08% | 6.325.810,00 |
| 25.06.2026 | 237,02 | 240,84 | 230,67 | 238,72 | 1,25% | 2.758.328,00 |
| 24.06.2026 | 247,06 | 249,29 | 234,00 | 235,77 | -2,83% | 4.038.768,00 |
| 23.06.2026 | 240,48 | 247,42 | 240,10 | 242,64 | 1,28% | 3.042.084,00 |
| 22.06.2026 | 244,61 | 251,24 | 237,20 | 239,57 | 0,12% | 4.353.001,00 |
| 18.06.2026 | 239,14 | 242,15 | 233,23 | 239,28 | 4,93% | 7.241.495,00 |
| 17.06.2026 | 227,83 | 234,72 | 226,45 | 228,03 | -0,84% | 2.670.178,00 |
| 16.06.2026 | 217,00 | 230,50 | 214,03 | 229,97 | 6,35% | 3.428.337,00 |
| 15.06.2026 | 213,01 | 217,37 | 211,75 | 216,23 | 2,12% | 1.621.646,00 |
| 12.06.2026 | 211,26 | 213,26 | 209,00 | 211,75 | -0,16% | 1.476.564,00 |
| 11.06.2026 | 207,24 | 213,77 | 206,00 | 212,08 | 0,77% | 1.831.018,00 |
| 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 |