198,320€
-0,98%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 200,02 | 201,10 | 196,63 | 198,32 | -0,98% | 724,00 |
| 14.08.2025 | 201,55 | 204,38 | 199,38 | 200,27 | -0,78% | 4.855,00 |
| 13.08.2025 | 199,02 | 201,90 | 196,90 | 201,85 | 1,34% | 2.836,00 |
| 12.08.2025 | 191,92 | 199,66 | 191,56 | 199,19 | 3,79% | 2.795,00 |
| 11.08.2025 | 187,56 | 195,22 | 187,02 | 191,91 | 2,80% | 4.528,00 |
| 08.08.2025 | 201,50 | 205,95 | 185,22 | 186,68 | -3,88% | 6.962,00 |
| 07.08.2025 | 194,40 | 195,98 | 191,23 | 194,22 | -0,34% | 841,00 |
| 06.08.2025 | 195,58 | 196,34 | 192,72 | 194,89 | -0,15% | 619,00 |
| 05.08.2025 | 196,23 | 197,41 | 194,83 | 195,19 | -0,06% | 1.147,00 |
| 04.08.2025 | 191,06 | 195,78 | 191,06 | 195,31 | 2,43% | 1.450,00 |
| 01.08.2025 | 194,50 | 196,75 | 189,45 | 190,68 | -2,24% | 2.154,00 |
| 31.07.2025 | 196,27 | 197,41 | 194,30 | 195,04 | -0,42% | 1.070,00 |
| 30.07.2025 | 194,29 | 197,04 | 193,32 | 195,86 | 1,06% | 693,00 |
| 29.07.2025 | 195,56 | 198,12 | 192,76 | 193,81 | -0,59% | 2.174,00 |
| 28.07.2025 | 192,34 | 195,94 | 192,34 | 194,97 | 1,88% | 3.350,00 |
| 25.07.2025 | 192,61 | 193,88 | 190,02 | 191,37 | -0,28% | 900,00 |
| 24.07.2025 | 194,78 | 195,60 | 191,52 | 191,91 | -1,20% | 1.994,00 |
| 23.07.2025 | 197,88 | 199,02 | 193,96 | 194,25 | -1,20% | 1.581,00 |
| 22.07.2025 | 198,11 | 199,60 | 195,18 | 196,60 | -0,79% | 410,00 |
| 21.07.2025 | 199,78 | 199,90 | 197,42 | 198,17 | -0,31% | 1.906,00 |
| 18.07.2025 | 202,00 | 202,70 | 195,71 | 198,79 | -1,41% | 1.739,00 |
| 17.07.2025 | 205,65 | 207,05 | 198,78 | 201,63 | -1,71% | 1.904,00 |
| 16.07.2025 | 204,45 | 206,90 | 202,70 | 205,13 | 0,13% | 725,00 |
| 15.07.2025 | 205,15 | 207,75 | 202,80 | 204,85 | 0,21% | 1.464,00 |
| 14.07.2025 | 199,98 | 204,98 | 198,80 | 204,43 | 2,14% | 1.682,00 |
| 11.07.2025 | 201,05 | 202,75 | 199,42 | 200,15 | -0,44% | 2.784,00 |
| 10.07.2025 | 206,65 | 208,15 | 200,95 | 201,02 | -2,75% | 1.314,00 |
| 09.07.2025 | 205,15 | 207,70 | 204,30 | 206,70 | 0,76% | 1.231,00 |
| 08.07.2025 | 206,55 | 207,70 | 204,43 | 205,15 | -0,82% | 591,00 |
| 07.07.2025 | 203,63 | 207,60 | 203,25 | 206,85 | 1,88% | 3.690,00 |
| 04.07.2025 | 204,00 | 204,00 | 202,48 | 203,02 | -0,64% | 362,00 |
| 03.07.2025 | 203,27 | 205,20 | 201,85 | 204,33 | 0,65% | 633,00 |
| 02.07.2025 | 204,52 | 206,02 | 202,73 | 203,00 | -0,34% | 927,00 |
| 01.07.2025 | 205,65 | 206,85 | 202,45 | 203,70 | -1,21% | 949,00 |
| 30.06.2025 | 207,15 | 208,68 | 202,05 | 206,20 | 0,00% | 1.500,00 |
| 27.06.2025 | 204,77 | 206,33 | 203,80 | 206,20 | 0,87% | 893,00 |
| 26.06.2025 | 207,25 | 208,15 | 203,52 | 204,43 | -1,37% | 4.232,00 |
| 25.06.2025 | 209,38 | 211,75 | 206,75 | 207,27 | -0,93% | 689,00 |
| 24.06.2025 | 210,10 | 211,05 | 207,77 | 209,23 | 0,29% | 848,00 |
| 23.06.2025 | 206,00 | 209,65 | 205,73 | 208,63 | 0,83% | 1.153,00 |
| 20.06.2025 | 206,73 | 210,30 | 205,60 | 206,90 | 0,67% | 923,00 |
| 19.06.2025 | 207,27 | 208,90 | 205,15 | 205,52 | -1,12% | 901,00 |
| 18.06.2025 | 206,45 | 209,77 | 205,27 | 207,85 | 0,50% | 444,00 |
| 17.06.2025 | 205,60 | 207,20 | 204,75 | 206,83 | 0,08% | 479,00 |
| 16.06.2025 | 199,91 | 207,35 | 199,38 | 206,65 | 3,67% | 1.324,00 |
| 13.06.2025 | 200,63 | 204,70 | 198,95 | 199,33 | -1,52% | 1.368,00 |
| 12.06.2025 | 203,08 | 204,85 | 200,77 | 202,40 | -1,01% | 994,00 |
| 11.06.2025 | 204,88 | 206,00 | 202,85 | 204,48 | -0,52% | 865,00 |
| 10.06.2025 | 204,35 | 205,95 | 202,00 | 205,55 | 0,55% | 3.754,00 |
| 09.06.2025 | 204,13 | 204,98 | 202,20 | 204,43 | 0,12% | 651,00 |
| 06.06.2025 | 202,43 | 205,95 | 201,80 | 204,18 | 1,14% | 2.021,00 |
| 05.06.2025 | 200,57 | 203,65 | 199,42 | 201,88 | 0,56% | 880,00 |
| 04.06.2025 | 201,73 | 202,70 | 199,34 | 200,75 | -0,66% | 771,00 |
| 03.06.2025 | 198,72 | 202,18 | 196,58 | 202,08 | 1,72% | 714,00 |
| 02.06.2025 | 198,39 | 199,84 | 194,29 | 198,66 | -0,27% | 1.763,00 |
| 30.05.2025 | 199,38 | 200,05 | 197,68 | 199,19 | 0,47% | 1.180,00 |
| 29.05.2025 | 207,10 | 207,45 | 197,02 | 198,26 | -1,97% | 1.040,00 |
| 28.05.2025 | 200,12 | 203,75 | 198,24 | 202,25 | 1,31% | 1.249,00 |
| 27.05.2025 | 199,95 | 202,50 | 198,08 | 199,64 | -0,25% | 1.295,00 |
| 26.05.2025 | 199,02 | 200,70 | 199,02 | 200,15 | 1,11% | 758,00 |
| 23.05.2025 | 199,22 | 201,30 | 196,38 | 197,94 | -1,26% | 2.405,00 |
| 22.05.2025 | 200,98 | 202,80 | 197,88 | 200,48 | 0,09% | 1.888,00 |
| 21.05.2025 | 201,45 | 204,23 | 199,50 | 200,30 | -4,81% | 5.479,00 |
| 20.05.2025 | 207,90 | 210,60 | 206,55 | 210,43 | 0,78% | 1.015,00 |
| 19.05.2025 | 202,00 | 209,63 | 200,20 | 208,80 | 2,69% | 2.029,00 |
| 16.05.2025 | 200,50 | 214,45 | 198,62 | 203,33 | -2,24% | 3.813,00 |
| 15.05.2025 | 204,40 | 209,18 | 202,55 | 207,98 | 1,22% | 2.314,00 |
| 14.05.2025 | 202,73 | 205,65 | 200,50 | 205,48 | 1,64% | 1.862,00 |
| 13.05.2025 | 202,90 | 204,95 | 201,10 | 202,15 | -0,80% | 1.494,00 |
| 12.05.2025 | 205,55 | 208,95 | 196,84 | 203,77 | 1,33% | 5.273,00 |
| 09.05.2025 | 201,58 | 202,20 | 198,56 | 201,10 | 0,10% | 1.319,00 |
| 08.05.2025 | 201,63 | 203,75 | 198,68 | 200,90 | 0,38% | 1.791,00 |
| 07.05.2025 | 205,95 | 207,35 | 198,98 | 200,13 | -1,86% | 5.024,00 |
| 06.05.2025 | 198,02 | 204,30 | 196,52 | 203,93 | 2,46% | 4.846,00 |
| 05.05.2025 | 192,14 | 200,00 | 191,40 | 199,02 | 2,62% | 4.950,00 |
| 02.05.2025 | 208,40 | 209,15 | 173,00 | 193,94 | -5,88% | 11.486,00 |
| 30.04.2025 | 201,40 | 206,48 | 198,41 | 206,05 | 1,60% | 5.104,00 |
| 29.04.2025 | 198,18 | 203,23 | 196,94 | 202,80 | 2,69% | 1.830,00 |
| 28.04.2025 | 197,81 | 201,43 | 196,20 | 197,48 | -0,33% | 2.048,00 |
| 25.04.2025 | 197,61 | 198,61 | 195,02 | 198,13 | 1,14% | 1.179,00 |
| 24.04.2025 | 187,55 | 197,59 | 185,63 | 195,89 | 3,96% | 839,00 |
| 23.04.2025 | 186,70 | 190,09 | 185,82 | 188,43 | 2,46% | 932,00 |
| 22.04.2025 | 178,92 | 184,86 | 178,24 | 183,91 | -1,68% | 967,00 |
| 17.04.2025 | 187,87 | 189,27 | 186,23 | 187,05 | 0,81% | 769,00 |
| 16.04.2025 | 186,78 | 189,81 | 183,37 | 185,54 | -2,48% | 1.512,00 |
| 15.04.2025 | 187,62 | 190,70 | 187,06 | 190,26 | 1,42% | 1.229,00 |
| 14.04.2025 | 189,54 | 190,81 | 185,58 | 187,60 | 0,30% | 1.471,00 |
| 11.04.2025 | 183,41 | 187,54 | 177,00 | 187,04 | 2,45% | 884,00 |
| 10.04.2025 | 188,74 | 190,18 | 175,52 | 182,57 | -4,12% | 1.703,00 |
| 09.04.2025 | 174,14 | 191,40 | 173,78 | 190,42 | 6,42% | 2.420,00 |
| 08.04.2025 | 182,21 | 188,28 | 176,31 | 178,94 | -1,14% | 3.380,00 |
| 07.04.2025 | 167,69 | 184,18 | 162,00 | 181,00 | 1,83% | 7.583,00 |
| 04.04.2025 | 187,66 | 189,40 | 177,54 | 177,74 | -6,31% | 4.264,00 |
| 03.04.2025 | 188,00 | 191,17 | 181,00 | 189,71 | -2,59% | 2.368,00 |
| 02.04.2025 | 194,24 | 196,02 | 191,57 | 194,76 | -0,01% | 1.182,00 |
| 01.04.2025 | 190,80 | 195,08 | 189,76 | 194,78 | 1,60% | 1.245,00 |
| 31.03.2025 | 193,39 | 193,80 | 185,98 | 191,72 | -1,31% | 1.994,00 |
| 28.03.2025 | 197,53 | 199,10 | 193,44 | 194,26 | -1,64% | 1.294,00 |
| 27.03.2025 | 200,55 | 201,00 | 197,49 | 197,49 | -1,64% | 825,00 |
| 26.03.2025 | 202,45 | 205,00 | 196,56 | 200,77 | -0,56% | 1.185,00 |