188,790€
0,58%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 188,81 | 191,50 | 188,10 | 188,71 | 0,53% | 1.288,00 |
| 02.02.2026 | 184,52 | 193,96 | 184,02 | 187,71 | 1,07% | 9.245,00 |
| 30.01.2026 | 199,74 | 204,00 | 178,53 | 185,72 | -6,83% | 14.381,00 |
| 29.01.2026 | 203,75 | 204,90 | 198,19 | 199,33 | -1,94% | 1.987,00 |
| 28.01.2026 | 205,73 | 208,50 | 203,05 | 203,27 | -0,42% | 788,00 |
| 27.01.2026 | 208,80 | 208,95 | 202,73 | 204,13 | -1,52% | 957,00 |
| 26.01.2026 | 207,05 | 208,85 | 205,65 | 207,27 | 0,11% | 1.102,00 |
| 23.01.2026 | 205,15 | 208,02 | 204,30 | 207,05 | 0,79% | 2.013,00 |
| 22.01.2026 | 203,65 | 206,50 | 199,28 | 205,43 | 0,67% | 1.358,00 |
| 21.01.2026 | 205,73 | 206,90 | 203,60 | 204,05 | -0,22% | 381,00 |
| 20.01.2026 | 204,40 | 206,90 | 201,55 | 204,50 | 0,37% | 1.838,00 |
| 19.01.2026 | 206,80 | 207,95 | 202,40 | 203,75 | -1,38% | 3.357,00 |
| 16.01.2026 | 210,45 | 212,35 | 205,90 | 206,60 | -1,69% | 833,00 |
| 15.01.2026 | 211,35 | 213,25 | 209,13 | 210,15 | 1,05% | 1.308,00 |
| 14.01.2026 | 212,15 | 213,35 | 207,80 | 207,98 | -1,60% | 1.281,00 |
| 13.01.2026 | 213,35 | 214,90 | 210,40 | 211,35 | -0,90% | 1.349,00 |
| 12.01.2026 | 213,90 | 214,90 | 211,15 | 213,27 | -0,95% | 2.959,00 |
| 09.01.2026 | 216,73 | 218,77 | 214,40 | 215,33 | -0,25% | 1.129,00 |
| 08.01.2026 | 218,65 | 220,90 | 215,08 | 215,88 | -1,55% | 2.235,00 |
| 07.01.2026 | 218,02 | 220,90 | 215,18 | 219,27 | 0,57% | 957,00 |
| 06.01.2026 | 218,70 | 220,75 | 217,30 | 218,02 | -1,01% | 1.112,00 |
| 05.01.2026 | 216,85 | 220,40 | 215,40 | 220,25 | 2,87% | 1.671,00 |
| 02.01.2026 | 219,13 | 221,45 | 213,45 | 214,10 | -0,93% | 2.680,00 |
| 30.12.2025 | 216,93 | 217,65 | 215,00 | 216,10 | -0,67% | 472,00 |
| 29.12.2025 | 216,05 | 218,25 | 215,10 | 217,55 | 2,91% | 4.357,00 |
| 23.12.2025 | 211,90 | 212,60 | 210,05 | 211,40 | -0,02% | 1.188,00 |
| 22.12.2025 | 211,30 | 213,20 | 210,10 | 211,45 | 0,08% | 1.095,00 |
| 19.12.2025 | 210,58 | 213,60 | 208,60 | 211,27 | 0,70% | 2.628,00 |
| 18.12.2025 | 204,90 | 209,80 | 204,90 | 209,80 | 2,01% | 1.154,00 |
| 17.12.2025 | 209,35 | 210,00 | 205,58 | 205,68 | -1,28% | 1.009,00 |
| 16.12.2025 | 206,35 | 208,80 | 205,15 | 208,35 | -0,19% | 1.006,00 |
| 15.12.2025 | 206,65 | 209,95 | 206,05 | 208,75 | 1,52% | 1.571,00 |
| 12.12.2025 | 206,60 | 208,35 | 204,93 | 205,63 | -0,48% | 1.050,00 |
| 11.12.2025 | 210,00 | 211,10 | 206,27 | 206,63 | -1,81% | 1.207,00 |
| 10.12.2025 | 214,95 | 214,95 | 210,25 | 210,43 | -1,88% | 653,00 |
| 09.12.2025 | 211,65 | 214,75 | 211,65 | 214,45 | 0,88% | 2.199,00 |
| 08.12.2025 | 213,75 | 214,55 | 211,63 | 212,58 | -0,16% | 778,00 |
| 05.12.2025 | 212,65 | 215,58 | 211,85 | 212,93 | 0,54% | 1.354,00 |
| 04.12.2025 | 210,85 | 211,98 | 207,58 | 211,77 | 0,85% | 641,00 |
| 03.12.2025 | 212,85 | 212,85 | 208,58 | 210,00 | -1,16% | 747,00 |
| 02.12.2025 | 214,45 | 216,35 | 212,43 | 212,48 | -1,06% | 956,00 |
| 01.12.2025 | 211,55 | 215,35 | 208,98 | 214,75 | 0,94% | 2.231,00 |
| 28.11.2025 | 211,75 | 212,75 | 210,50 | 212,75 | 0,63% | 1.053,00 |
| 27.11.2025 | 210,85 | 212,50 | 209,40 | 211,43 | 0,42% | 1.355,00 |
| 26.11.2025 | 209,95 | 211,95 | 207,60 | 210,55 | 0,61% | 2.357,00 |
| 25.11.2025 | 207,95 | 209,60 | 205,70 | 209,27 | 0,44% | 854,00 |
| 24.11.2025 | 206,15 | 208,38 | 199,04 | 208,35 | 1,24% | 4.031,00 |
| 21.11.2025 | 204,10 | 207,13 | 202,48 | 205,80 | 0,34% | 1.987,00 |
| 20.11.2025 | 210,80 | 212,90 | 203,30 | 205,10 | -1,68% | 1.273,00 |
| 19.11.2025 | 206,23 | 211,83 | 204,95 | 208,60 | 0,94% | 984,00 |
| 18.11.2025 | 200,20 | 206,80 | 199,00 | 206,65 | 2,67% | 2.102,00 |
| 17.11.2025 | 203,65 | 204,80 | 200,35 | 201,27 | -0,70% | 1.946,00 |
| 14.11.2025 | 203,98 | 205,50 | 201,35 | 202,70 | -0,81% | 1.790,00 |
| 13.11.2025 | 208,05 | 208,75 | 203,75 | 204,35 | -1,55% | 4.118,00 |
| 12.11.2025 | 208,70 | 209,90 | 205,60 | 207,58 | 0,06% | 1.846,00 |
| 11.11.2025 | 202,85 | 208,40 | 200,77 | 207,45 | 2,36% | 3.524,00 |
| 10.11.2025 | 204,95 | 205,55 | 198,49 | 202,68 | 1,07% | 10.034,00 |
| 07.11.2025 | 203,50 | 211,90 | 196,31 | 200,52 | -8,77% | 17.125,00 |
| 06.11.2025 | 221,75 | 222,60 | 219,40 | 219,80 | -0,31% | 810,00 |
| 05.11.2025 | 221,00 | 222,50 | 217,80 | 220,48 | 0,08% | 3.496,00 |
| 04.11.2025 | 219,35 | 225,90 | 218,23 | 220,30 | -0,56% | 1.797,00 |
| 03.11.2025 | 223,20 | 224,95 | 218,30 | 221,55 | -0,25% | 1.771,00 |
| 31.10.2025 | 219,55 | 222,45 | 218,27 | 222,10 | 1,47% | 1.173,00 |
| 30.10.2025 | 216,80 | 221,27 | 216,55 | 218,88 | 1,16% | 1.523,00 |
| 29.10.2025 | 217,15 | 217,40 | 214,33 | 216,38 | 0,16% | 2.445,00 |
| 28.10.2025 | 218,45 | 219,98 | 215,77 | 216,02 | -1,05% | 1.634,00 |
| 27.10.2025 | 223,25 | 223,25 | 216,98 | 218,33 | -0,76% | 2.640,00 |
| 24.10.2025 | 221,00 | 222,20 | 218,75 | 220,00 | 0,03% | 1.383,00 |
| 23.10.2025 | 221,18 | 222,75 | 218,30 | 219,93 | -0,12% | 1.852,00 |
| 22.10.2025 | 223,55 | 225,90 | 219,35 | 220,20 | -1,33% | 1.262,00 |
| 21.10.2025 | 226,27 | 226,85 | 222,48 | 223,18 | -0,93% | 919,00 |
| 20.10.2025 | 224,30 | 227,20 | 223,50 | 225,27 | 0,26% | 821,00 |
| 17.10.2025 | 220,35 | 225,50 | 218,75 | 224,70 | 1,57% | 1.593,00 |
| 16.10.2025 | 224,40 | 226,85 | 220,40 | 221,23 | -1,52% | 1.273,00 |
| 15.10.2025 | 222,10 | 227,70 | 221,10 | 224,65 | 0,54% | 1.626,00 |
| 14.10.2025 | 220,40 | 224,70 | 218,80 | 223,45 | 0,54% | 930,00 |
| 13.10.2025 | 219,50 | 222,75 | 217,90 | 222,25 | 2,45% | 3.723,00 |
| 10.10.2025 | 223,00 | 223,80 | 216,10 | 216,93 | -2,12% | 2.785,00 |
| 09.10.2025 | 222,20 | 224,75 | 221,30 | 221,63 | 0,52% | 1.994,00 |
| 08.10.2025 | 224,85 | 226,80 | 220,33 | 220,48 | -1,55% | 2.104,00 |
| 07.10.2025 | 220,00 | 224,05 | 218,55 | 223,95 | 1,89% | 1.201,00 |
| 06.10.2025 | 221,05 | 223,95 | 219,08 | 219,80 | -0,02% | 2.058,00 |
| 03.10.2025 | 220,65 | 222,40 | 217,80 | 219,85 | 0,42% | 1.444,00 |
| 02.10.2025 | 218,95 | 219,90 | 215,95 | 218,93 | 0,54% | 951,00 |
| 01.10.2025 | 219,35 | 222,20 | 215,70 | 217,75 | -0,91% | 2.204,00 |
| 30.09.2025 | 222,30 | 223,40 | 218,10 | 219,75 | -0,88% | 3.417,00 |
| 29.09.2025 | 218,35 | 224,60 | 216,85 | 221,70 | 2,01% | 2.936,00 |
| 26.09.2025 | 210,50 | 220,00 | 209,05 | 217,33 | 3,37% | 1.213,00 |
| 25.09.2025 | 208,02 | 211,25 | 207,40 | 210,25 | 1,20% | 949,00 |
| 24.09.2025 | 214,40 | 215,95 | 203,98 | 207,75 | -2,29% | 1.951,00 |
| 23.09.2025 | 213,27 | 215,50 | 212,45 | 212,63 | -0,83% | 1.225,00 |
| 22.09.2025 | 214,45 | 216,75 | 211,45 | 214,40 | 0,49% | 1.027,00 |
| 19.09.2025 | 211,45 | 214,27 | 210,93 | 213,35 | 0,90% | 735,00 |
| 18.09.2025 | 214,45 | 214,95 | 211,43 | 211,45 | -0,02% | 1.549,00 |
| 17.09.2025 | 208,98 | 211,70 | 207,35 | 211,50 | 1,29% | 688,00 |
| 16.09.2025 | 210,55 | 211,68 | 208,05 | 208,80 | -0,65% | 715,00 |
| 15.09.2025 | 210,65 | 212,70 | 209,05 | 210,18 | 0,18% | 1.458,00 |
| 12.09.2025 | 209,70 | 211,95 | 208,30 | 209,80 | 0,13% | 893,00 |
| 11.09.2025 | 209,55 | 211,45 | 208,35 | 209,52 | 0,41% | 951,00 |
| 10.09.2025 | 212,75 | 213,60 | 208,05 | 208,68 | -1,39% | 1.579,00 |