211,500€
0,45%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 210,85 | 211,30 | 209,40 | 210,65 | 0,05% | 358,00 |
| 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 |
| 09.09.2025 | 210,80 | 213,55 | 210,80 | 211,63 | -0,51% | 1.096,00 |
| 08.09.2025 | 205,55 | 212,95 | 204,43 | 212,70 | 4,01% | 2.060,00 |
| 05.09.2025 | 207,70 | 207,85 | 201,90 | 204,50 | -0,98% | 679,00 |
| 04.09.2025 | 204,35 | 207,10 | 203,90 | 206,52 | 0,81% | 517,00 |
| 03.09.2025 | 207,55 | 208,08 | 203,30 | 204,88 | -0,98% | 1.945,00 |
| 02.09.2025 | 199,35 | 207,08 | 197,30 | 206,90 | 3,67% | 1.591,00 |
| 01.09.2025 | 199,98 | 200,00 | 198,18 | 199,57 | 0,10% | 643,00 |
| 29.08.2025 | 200,98 | 202,00 | 198,72 | 199,37 | -0,84% | 1.089,00 |
| 28.08.2025 | 198,72 | 201,15 | 198,00 | 201,05 | 0,76% | 936,00 |
| 27.08.2025 | 198,70 | 199,98 | 197,36 | 199,53 | 0,65% | 469,00 |
| 26.08.2025 | 198,98 | 200,16 | 197,84 | 198,25 | -0,71% | 1.573,00 |
| 25.08.2025 | 195,88 | 200,11 | 195,02 | 199,67 | 2,17% | 1.135,00 |
| 22.08.2025 | 196,79 | 197,58 | 193,77 | 195,42 | -0,44% | 725,00 |
| 21.08.2025 | 197,24 | 197,46 | 194,88 | 196,29 | -0,07% | 598,00 |
| 20.08.2025 | 195,50 | 196,88 | 193,59 | 196,43 | 0,18% | 642,00 |
| 19.08.2025 | 199,01 | 200,90 | 195,31 | 196,07 | -1,62% | 1.146,00 |
| 18.08.2025 | 198,89 | 201,80 | 198,18 | 199,30 | 0,49% | 2.411,00 |
| 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 |