203,300€
-2,25%
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 | 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 |
| 25.03.2025 | 197,85 | 202,33 | 195,40 | 201,90 | 2,11% | 3.258,00 |
| 24.03.2025 | 198,63 | 201,35 | 196,26 | 197,72 | 0,22% | 1.042,00 |
| 21.03.2025 | 193,51 | 198,07 | 188,99 | 197,28 | 2,15% | 569,00 |
| 20.03.2025 | 192,46 | 195,21 | 191,04 | 193,12 | 0,90% | 714,00 |
| 19.03.2025 | 187,36 | 193,26 | 186,76 | 191,39 | 2,55% | 560,00 |
| 18.03.2025 | 189,84 | 190,14 | 186,17 | 186,63 | -1,79% | 1.141,00 |
| 17.03.2025 | 187,38 | 190,37 | 186,22 | 190,04 | 1,25% | 2.696,00 |
| 14.03.2025 | 189,36 | 190,41 | 186,52 | 187,70 | -0,02% | 1.194,00 |
| 13.03.2025 | 187,75 | 189,89 | 185,96 | 187,73 | -0,29% | 861,00 |
| 12.03.2025 | 187,39 | 190,52 | 186,38 | 188,28 | 0,74% | 1.069,00 |
| 11.03.2025 | 184,00 | 188,40 | 183,02 | 186,90 | 1,13% | 1.569,00 |
| 10.03.2025 | 188,02 | 188,88 | 167,89 | 184,81 | -1,89% | 1.970,00 |
| 07.03.2025 | 192,59 | 193,18 | 183,39 | 188,37 | -2,22% | 3.201,00 |
| 06.03.2025 | 199,30 | 200,05 | 192,30 | 192,64 | -3,29% | 1.211,00 |
| 05.03.2025 | 197,64 | 199,48 | 193,82 | 199,19 | 1,36% | 889,00 |
| 04.03.2025 | 199,35 | 199,88 | 192,59 | 196,52 | -0,89% | 1.552,00 |
| 03.03.2025 | 204,80 | 205,80 | 198,28 | 198,28 | -2,96% | 1.369,00 |
| 28.02.2025 | 201,05 | 204,40 | 198,82 | 204,33 | 2,07% | 1.074,00 |
| 27.02.2025 | 200,50 | 202,93 | 199,12 | 200,19 | 0,39% | 681,00 |
| 26.02.2025 | 199,37 | 200,75 | 197,83 | 199,42 | 0,85% | 1.710,00 |
| 25.02.2025 | 201,65 | 203,15 | 195,86 | 197,73 | -2,42% | 1.129,00 |
| 24.02.2025 | 203,55 | 204,95 | 198,32 | 202,63 | 0,09% | 2.012,00 |
| 21.02.2025 | 205,05 | 206,95 | 201,38 | 202,45 | -1,24% | 547,00 |
| 20.02.2025 | 206,20 | 209,00 | 200,48 | 205,00 | -0,70% | 2.797,00 |
| 19.02.2025 | 208,35 | 210,15 | 203,70 | 206,45 | -0,31% | 1.739,00 |
| 18.02.2025 | 201,55 | 207,10 | 199,31 | 207,10 | 3,36% | 1.374,00 |
| 17.02.2025 | 199,46 | 200,80 | 199,02 | 200,38 | 0,70% | 1.217,00 |
| 14.02.2025 | 201,08 | 202,30 | 198,85 | 198,98 | -0,86% | 869,00 |
| 13.02.2025 | 198,46 | 203,25 | 197,60 | 200,70 | -0,27% | 1.056,00 |
| 12.02.2025 | 201,95 | 204,00 | 199,62 | 201,25 | -0,67% | 1.268,00 |
| 11.02.2025 | 205,95 | 207,10 | 201,43 | 202,60 | -1,70% | 1.246,00 |
| 10.02.2025 | 203,40 | 209,05 | 200,05 | 206,10 | 1,63% | 5.023,00 |
| 07.02.2025 | 186,04 | 206,10 | 185,02 | 202,80 | 15,30% | 7.142,00 |
| 06.02.2025 | 178,02 | 179,64 | 175,15 | 175,89 | -0,97% | 1.503,00 |
| 05.02.2025 | 176,73 | 178,63 | 175,35 | 177,62 | 0,49% | 932,00 |
| 04.02.2025 | 180,62 | 181,56 | 176,10 | 176,75 | -2,25% | 1.132,00 |
| 03.02.2025 | 176,81 | 182,03 | 176,81 | 180,82 | 1,08% | 1.341,00 |
| 31.01.2025 | 185,08 | 185,98 | 178,69 | 178,89 | -2,75% | 2.132,00 |
| 30.01.2025 | 183,02 | 184,64 | 182,12 | 183,95 | 0,65% | 1.147,00 |
| 29.01.2025 | 179,82 | 183,88 | 179,81 | 182,76 | 1,86% | 1.977,00 |
| 28.01.2025 | 179,54 | 181,98 | 177,96 | 179,43 | 0,26% | 1.384,00 |
| 27.01.2025 | 173,56 | 181,94 | 173,56 | 178,96 | 1,24% | 3.539,00 |
| 24.01.2025 | 176,14 | 177,67 | 173,79 | 176,77 | 0,22% | 1.561,00 |
| 23.01.2025 | 177,84 | 179,04 | 172,90 | 176,38 | -2,30% | 1.932,00 |
| 22.01.2025 | 179,18 | 180,72 | 176,26 | 180,54 | 1,58% | 1.431,00 |
| 21.01.2025 | 180,39 | 183,50 | 177,12 | 177,74 | -2,01% | 2.083,00 |
| 20.01.2025 | 181,40 | 181,78 | 180,12 | 181,39 | -0,05% | 1.562,00 |
| 17.01.2025 | 179,26 | 182,10 | 177,84 | 181,48 | 1,87% | 573,00 |
| 16.01.2025 | 176,77 | 179,08 | 176,22 | 178,15 | 1,14% | 884,00 |
| 15.01.2025 | 175,10 | 178,16 | 174,52 | 176,15 | 0,86% | 400,00 |
| 14.01.2025 | 175,21 | 176,63 | 173,91 | 174,65 | -0,19% | 1.583,00 |
| 13.01.2025 | 179,00 | 179,00 | 173,04 | 174,99 | 0,33% | 2.176,00 |
| 10.01.2025 | 178,42 | 179,08 | 173,28 | 174,42 | -2,29% | 528,00 |
| 09.01.2025 | 177,95 | 179,48 | 176,90 | 178,51 | 0,26% | 423,00 |
| 08.01.2025 | 175,34 | 178,32 | 175,18 | 178,05 | 1,34% | 628,00 |
| 07.01.2025 | 181,56 | 182,92 | 174,26 | 175,69 | -3,40% | 1.710,00 |
| 06.01.2025 | 184,05 | 185,21 | 181,38 | 181,87 | -0,67% | 1.729,00 |
| 03.01.2025 | 178,93 | 183,68 | 178,12 | 183,10 | 2,67% | 1.414,00 |
| 02.01.2025 | 178,29 | 180,13 | 176,29 | 178,33 | 1,18% | 1.104,00 |
| 30.12.2024 | 178,32 | 179,48 | 176,22 | 176,25 | -1,40% | 558,00 |
| 27.12.2024 | 179,60 | 180,42 | 177,26 | 178,76 | 1,53% | 1.833,00 |
| 23.12.2024 | 175,61 | 176,50 | 174,16 | 176,07 | 0,89% | 653,00 |
| 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 |