174,470€
-0,27%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 174,22 | 176,61 | 171,28 | 174,51 | -0,25% | 3.385,00 |
| 19.12.2024 | 175,37 | 177,53 | 174,34 | 174,94 | -0,38% | 380,00 |
| 18.12.2024 | 177,76 | 179,84 | 175,24 | 175,61 | -0,94% | 892,00 |
| 17.12.2024 | 178,38 | 179,50 | 176,90 | 177,27 | -0,48% | 685,00 |
| 16.12.2024 | 176,50 | 179,72 | 176,02 | 178,12 | 0,80% | 1.176,00 |
| 13.12.2024 | 182,01 | 183,18 | 175,82 | 176,71 | -2,50% | 1.751,00 |
| 12.12.2024 | 181,64 | 182,50 | 179,56 | 181,25 | -0,14% | 746,00 |
| 11.12.2024 | 176,41 | 182,40 | 175,80 | 181,51 | 3,13% | 582,00 |
| 10.12.2024 | 178,32 | 179,62 | 175,45 | 176,00 | -1,15% | 817,00 |
| 09.12.2024 | 179,85 | 180,67 | 177,94 | 178,05 | -0,83% | 758,00 |
| 06.12.2024 | 179,75 | 181,67 | 178,08 | 179,54 | 0,01% | 713,00 |
| 05.12.2024 | 179,08 | 181,19 | 177,34 | 179,52 | 0,31% | 622,00 |
| 04.12.2024 | 179,24 | 181,98 | 178,10 | 178,96 | -0,04% | 948,00 |
| 03.12.2024 | 179,26 | 179,88 | 177,55 | 179,04 | 0,00% | 862,00 |
| 02.12.2024 | 178,99 | 180,30 | 178,15 | 179,04 | 0,39% | 1.136,00 |
| 29.11.2024 | 178,61 | 179,40 | 175,16 | 178,35 | 0,07% | 1.291,00 |
| 28.11.2024 | 176,37 | 178,64 | 175,52 | 178,23 | 1,46% | 921,00 |
| 27.11.2024 | 179,05 | 179,28 | 175,51 | 175,67 | -1,98% | 915,00 |
| 26.11.2024 | 179,52 | 180,24 | 177,86 | 179,22 | 0,21% | 1.076,00 |
| 25.11.2024 | 180,53 | 182,64 | 178,64 | 178,84 | -1,05% | 2.149,00 |
| 22.11.2024 | 178,07 | 180,98 | 177,14 | 180,73 | 1,53% | 1.489,00 |
| 21.11.2024 | 175,93 | 178,58 | 175,42 | 178,00 | 1,17% | 1.207,00 |
| 20.11.2024 | 176,19 | 177,24 | 174,98 | 175,95 | 0,13% | 1.032,00 |
| 19.11.2024 | 172,88 | 175,80 | 170,76 | 175,72 | 1,76% | 799,00 |
| 18.11.2024 | 171,82 | 173,14 | 168,35 | 172,68 | 2,24% | 1.423,00 |
| 15.11.2024 | 171,44 | 171,98 | 167,52 | 168,89 | -2,11% | 1.307,00 |
| 14.11.2024 | 172,00 | 173,98 | 170,52 | 172,53 | 0,17% | 1.290,00 |
| 13.11.2024 | 169,49 | 172,89 | 168,44 | 172,23 | 1,36% | 2.478,00 |
| 12.11.2024 | 168,51 | 170,16 | 167,06 | 169,92 | 0,93% | 2.565,00 |
| 11.11.2024 | 166,28 | 169,72 | 165,52 | 168,35 | 1,41% | 1.492,00 |
| 08.11.2024 | 166,17 | 166,64 | 161,00 | 166,01 | 0,09% | 3.365,00 |
| 07.11.2024 | 161,12 | 167,07 | 155,00 | 165,86 | 6,92% | 4.427,00 |
| 06.11.2024 | 154,24 | 157,20 | 153,00 | 155,12 | 3,33% | 2.003,00 |
| 05.11.2024 | 149,46 | 151,98 | 148,94 | 150,12 | 0,20% | 987,00 |
| 04.11.2024 | 150,60 | 150,92 | 147,77 | 149,82 | -1,06% | 1.989,00 |
| 01.11.2024 | 148,87 | 151,69 | 147,80 | 151,43 | 1,93% | 754,00 |
| 31.10.2024 | 149,01 | 150,85 | 147,72 | 148,57 | -0,96% | 291,00 |
| 30.10.2024 | 150,20 | 151,75 | 147,86 | 150,01 | -0,04% | 1.044,00 |
| 29.10.2024 | 148,99 | 151,30 | 147,27 | 150,07 | 0,95% | 922,00 |
| 28.10.2024 | 150,36 | 150,82 | 147,96 | 148,66 | -0,81% | 687,00 |
| 25.10.2024 | 148,50 | 151,26 | 148,50 | 149,88 | 0,65% | 508,00 |
| 24.10.2024 | 149,46 | 150,85 | 147,72 | 148,91 | -0,29% | 770,00 |
| 23.10.2024 | 147,78 | 149,65 | 147,52 | 149,35 | 0,77% | 618,00 |
| 22.10.2024 | 144,51 | 148,42 | 142,81 | 148,21 | 2,14% | 697,00 |
| 21.10.2024 | 142,98 | 145,12 | 142,02 | 145,10 | 1,58% | 528,00 |
| 18.10.2024 | 142,52 | 143,78 | 141,92 | 142,85 | -0,17% | 254,00 |
| 17.10.2024 | 142,69 | 144,68 | 142,29 | 143,09 | 0,29% | 644,00 |
| 16.10.2024 | 143,52 | 143,98 | 141,69 | 142,68 | -0,43% | 394,00 |
| 15.10.2024 | 142,65 | 144,46 | 141,66 | 143,30 | 0,55% | 1.055,00 |
| 14.10.2024 | 141,82 | 143,66 | 141,24 | 142,52 | 0,47% | 418,00 |
| 11.10.2024 | 140,86 | 143,01 | 139,30 | 141,85 | 1,06% | 325,00 |
| 10.10.2024 | 140,48 | 141,98 | 139,10 | 140,36 | -0,31% | 730,00 |
| 09.10.2024 | 138,94 | 141,84 | 138,76 | 140,79 | 1,02% | 540,00 |
| 08.10.2024 | 138,00 | 139,43 | 137,66 | 139,37 | 0,47% | 399,00 |
| 07.10.2024 | 138,02 | 138,98 | 136,98 | 138,72 | 0,33% | 424,00 |
| 04.10.2024 | 134,68 | 138,54 | 133,91 | 138,26 | 3,14% | 518,00 |
| 03.10.2024 | 137,16 | 137,36 | 133,06 | 134,05 | -2,17% | 227,00 |
| 02.10.2024 | 135,65 | 137,24 | 134,83 | 137,02 | 0,77% | 435,00 |
| 01.10.2024 | 137,91 | 139,54 | 135,29 | 135,97 | -1,56% | 424,00 |
| 30.09.2024 | 137,24 | 138,61 | 136,46 | 138,13 | 0,71% | 531,00 |
| 27.09.2024 | 135,80 | 137,77 | 135,08 | 137,16 | 1,06% | 447,00 |
| 26.09.2024 | 136,77 | 137,36 | 134,73 | 135,72 | 0,17% | 620,00 |
| 25.09.2024 | 134,07 | 135,60 | 133,84 | 135,49 | 0,37% | 304,00 |
| 24.09.2024 | 135,42 | 135,48 | 132,72 | 134,99 | 0,23% | 248,00 |
| 23.09.2024 | 134,32 | 135,60 | 133,09 | 134,68 | 1,13% | 1.040,00 |
| 20.09.2024 | 137,34 | 138,46 | 131,86 | 133,17 | -3,19% | 641,00 |
| 19.09.2024 | 139,48 | 141,91 | 137,52 | 137,56 | -0,36% | 260,00 |
| 18.09.2024 | 137,47 | 138,86 | 136,19 | 138,06 | 0,54% | 421,00 |
| 17.09.2024 | 137,24 | 140,08 | 135,92 | 137,32 | 0,19% | 184,00 |
| 16.09.2024 | 136,48 | 137,72 | 135,63 | 137,06 | -0,23% | 659,00 |
| 13.09.2024 | 138,00 | 139,50 | 137,33 | 137,37 | -0,94% | 508,00 |
| 12.09.2024 | 138,71 | 140,06 | 137,59 | 138,67 | 0,25% | 279,00 |
| 11.09.2024 | 139,46 | 140,64 | 136,28 | 138,33 | -1,47% | 488,00 |
| 10.09.2024 | 141,90 | 143,00 | 139,65 | 140,40 | -0,83% | 323,00 |
| 09.09.2024 | 142,15 | 142,96 | 135,78 | 141,57 | 0,25% | 982,00 |
| 06.09.2024 | 140,61 | 143,63 | 138,00 | 141,21 | -0,13% | 1.093,00 |
| 05.09.2024 | 142,45 | 143,45 | 141,16 | 141,39 | -0,87% | 158,00 |
| 04.09.2024 | 140,40 | 143,70 | 139,18 | 142,63 | 1,07% | 223,00 |
| 03.09.2024 | 146,28 | 146,39 | 140,12 | 141,12 | -3,57% | 498,00 |
| 02.09.2024 | 145,91 | 146,90 | 145,00 | 146,35 | -0,03% | 331,00 |
| 30.08.2024 | 144,94 | 146,67 | 144,02 | 146,39 | 0,96% | 569,00 |
| 29.08.2024 | 142,08 | 147,08 | 142,07 | 145,00 | 1,35% | 924,00 |
| 28.08.2024 | 144,13 | 144,92 | 142,32 | 143,07 | -0,45% | 225,00 |
| 27.08.2024 | 144,34 | 144,99 | 142,87 | 143,72 | 0,09% | 343,00 |
| 26.08.2024 | 142,46 | 144,38 | 141,04 | 143,59 | 0,81% | 1.287,00 |
| 23.08.2024 | 143,88 | 144,56 | 141,92 | 142,43 | -0,30% | 1.169,00 |
| 22.08.2024 | 143,70 | 145,72 | 142,35 | 142,86 | -0,47% | 1.095,00 |
| 21.08.2024 | 139,60 | 145,03 | 139,01 | 143,54 | 3,19% | 2.257,00 |
| 20.08.2024 | 136,60 | 139,85 | 134,99 | 139,10 | 2,36% | 373,00 |
| 19.08.2024 | 136,12 | 137,30 | 134,46 | 135,89 | -0,04% | 643,00 |
| 16.08.2024 | 133,77 | 137,31 | 132,86 | 135,95 | 1,90% | 781,00 |
| 15.08.2024 | 132,34 | 134,98 | 131,02 | 133,42 | 1,35% | 522,00 |
| 14.08.2024 | 131,88 | 132,38 | 129,48 | 131,64 | -0,12% | 249,00 |
| 13.08.2024 | 135,62 | 136,22 | 131,59 | 131,80 | -2,09% | 2.477,00 |
| 12.08.2024 | 132,92 | 136,88 | 132,42 | 134,62 | 1,49% | 473,00 |
| 09.08.2024 | 134,58 | 136,82 | 129,43 | 132,64 | 4,29% | 3.162,00 |
| 08.08.2024 | 123,86 | 127,19 | 123,06 | 127,18 | 2,36% | 947,00 |
| 07.08.2024 | 130,06 | 130,54 | 124,19 | 124,25 | -3,10% | 1.549,00 |
| 06.08.2024 | 129,63 | 131,00 | 127,38 | 128,22 | 0,72% | 2.124,00 |
| 05.08.2024 | 124,80 | 128,64 | 123,84 | 127,30 | -3,21% | 4.342,00 |