173,000€
0,19%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 172,88 | 173,37 | 172,38 | 173,02 | 0,20% | 36,00 |
| 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 |
| 02.08.2024 | 133,70 | 134,46 | 130,56 | 131,52 | -2,74% | 1.542,00 |
| 01.08.2024 | 140,94 | 140,94 | 134,31 | 135,23 | -2,76% | 2.413,00 |
| 31.07.2024 | 140,57 | 141,28 | 138,69 | 139,07 | 0,24% | 731,00 |
| 30.07.2024 | 139,24 | 141,15 | 138,57 | 138,74 | -0,46% | 294,00 |
| 29.07.2024 | 139,80 | 141,02 | 138,74 | 139,38 | 0,43% | 339,00 |
| 26.07.2024 | 139,03 | 140,60 | 137,38 | 138,79 | 0,14% | 556,00 |
| 25.07.2024 | 141,29 | 141,82 | 138,34 | 138,59 | -1,75% | 1.623,00 |
| 24.07.2024 | 138,80 | 142,82 | 137,88 | 141,06 | 0,90% | 1.183,00 |
| 23.07.2024 | 137,70 | 140,51 | 137,10 | 139,80 | 1,25% | 488,00 |
| 22.07.2024 | 138,52 | 138,98 | 136,78 | 138,08 | -0,15% | 841,00 |
| 19.07.2024 | 138,48 | 139,05 | 136,87 | 138,29 | 0,27% | 304,00 |
| 18.07.2024 | 137,65 | 138,67 | 136,34 | 137,92 | 0,53% | 505,00 |
| 17.07.2024 | 140,16 | 141,92 | 137,08 | 137,19 | -2,93% | 1.030,00 |
| 16.07.2024 | 141,11 | 142,26 | 139,98 | 141,33 | 0,58% | 363,00 |
| 15.07.2024 | 141,27 | 141,90 | 139,42 | 140,51 | -0,18% | 550,00 |
| 12.07.2024 | 139,29 | 142,44 | 138,10 | 140,76 | 0,90% | 1.334,00 |
| 11.07.2024 | 137,34 | 140,82 | 136,96 | 139,50 | 1,94% | 1.586,00 |
| 10.07.2024 | 138,78 | 138,78 | 136,64 | 136,84 | -1,51% | 879,00 |
| 09.07.2024 | 140,66 | 141,46 | 138,82 | 138,94 | -1,22% | 320,00 |
| 08.07.2024 | 140,40 | 141,22 | 138,02 | 140,66 | 0,69% | 1.878,00 |
| 05.07.2024 | 141,42 | 142,36 | 139,70 | 139,70 | -1,49% | 2.537,00 |
| 04.07.2024 | 141,72 | 142,34 | 141,20 | 141,82 | -0,46% | 131,00 |
| 03.07.2024 | 144,32 | 144,34 | 141,32 | 142,48 | -1,27% | 410,00 |