182,450€
-0,14%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 182,60 | 184,70 | 181,80 | 184,05 | 0,74% | 1.057,00 |
| 10.06.2026 | 183,30 | 185,30 | 181,00 | 182,70 | -0,87% | 3.169,00 |
| 09.06.2026 | 185,00 | 186,10 | 180,45 | 184,30 | 0,66% | 3.428,00 |
| 08.06.2026 | 186,40 | 188,20 | 180,40 | 183,10 | -1,51% | 3.205,00 |
| 05.06.2026 | 188,00 | 190,20 | 185,10 | 185,90 | -0,46% | 1.785,00 |
| 04.06.2026 | 186,50 | 189,70 | 185,60 | 186,75 | 0,30% | 2.153,00 |
| 03.06.2026 | 191,80 | 191,80 | 184,80 | 186,20 | -2,00% | 4.719,00 |
| 02.06.2026 | 195,10 | 197,80 | 186,70 | 190,00 | -3,01% | 4.972,00 |
| 01.06.2026 | 193,70 | 197,75 | 192,60 | 195,90 | 1,29% | 7.075,00 |
| 29.05.2026 | 188,50 | 195,40 | 186,00 | 193,40 | 3,42% | 5.890,00 |
| 28.05.2026 | 189,05 | 192,20 | 185,55 | 187,00 | -1,14% | 6.801,00 |
| 27.05.2026 | 190,20 | 192,80 | 186,70 | 189,15 | -1,15% | 7.684,00 |
| 26.05.2026 | 197,10 | 198,10 | 190,25 | 191,35 | -3,70% | 9.716,00 |
| 25.05.2026 | 200,40 | 200,80 | 197,10 | 198,70 | 1,02% | 7.065,00 |
| 22.05.2026 | 218,60 | 219,80 | 190,45 | 196,70 | -4,47% | 21.345,00 |
| 21.05.2026 | 204,40 | 208,10 | 202,40 | 205,90 | 1,73% | 2.923,00 |
| 20.05.2026 | 204,80 | 206,80 | 201,40 | 202,40 | -1,84% | 2.767,00 |
| 19.05.2026 | 207,00 | 210,40 | 203,10 | 206,20 | -0,82% | 4.662,00 |
| 18.05.2026 | 209,20 | 211,80 | 198,00 | 207,90 | -0,34% | 9.301,00 |
| 15.05.2026 | 210,80 | 212,00 | 207,00 | 208,60 | 0,77% | 8.571,00 |
| 14.05.2026 | 194,70 | 210,70 | 194,00 | 207,00 | 6,67% | 7.365,00 |
| 13.05.2026 | 194,10 | 195,60 | 189,40 | 194,05 | 0,34% | 3.097,00 |
| 12.05.2026 | 188,70 | 194,90 | 187,50 | 193,40 | 3,09% | 3.493,00 |
| 11.05.2026 | 190,50 | 190,60 | 186,20 | 187,60 | 0,13% | 3.188,00 |
| 08.05.2026 | 191,90 | 192,70 | 186,45 | 187,35 | -1,58% | 2.214,00 |
| 07.05.2026 | 189,05 | 193,00 | 188,40 | 190,35 | 0,03% | 2.186,00 |
| 06.05.2026 | 191,40 | 192,60 | 186,30 | 190,30 | -0,68% | 1.745,00 |
| 05.05.2026 | 194,50 | 196,60 | 189,50 | 191,60 | -1,19% | 3.373,00 |
| 04.05.2026 | 185,35 | 194,10 | 184,00 | 193,90 | 5,90% | 2.891,00 |
| 30.04.2026 | 184,00 | 184,90 | 180,60 | 183,10 | 0,30% | 1.424,00 |
| 29.04.2026 | 183,20 | 183,40 | 179,45 | 182,55 | -0,05% | 1.529,00 |
| 28.04.2026 | 183,20 | 186,20 | 180,80 | 182,65 | 0,25% | 2.864,00 |
| 27.04.2026 | 179,30 | 184,20 | 177,50 | 182,20 | 1,36% | 3.644,00 |
| 24.04.2026 | 182,10 | 182,70 | 177,60 | 179,75 | 0,28% | 2.374,00 |
| 23.04.2026 | 186,30 | 187,00 | 177,10 | 179,25 | -3,86% | 2.556,00 |
| 22.04.2026 | 187,10 | 188,20 | 185,00 | 186,45 | 1,00% | 1.695,00 |
| 21.04.2026 | 184,65 | 186,70 | 183,60 | 184,60 | 0,65% | 2.212,00 |
| 20.04.2026 | 180,80 | 183,90 | 178,80 | 183,40 | 1,16% | 4.334,00 |
| 17.04.2026 | 182,80 | 184,30 | 180,50 | 181,30 | -0,19% | 1.893,00 |
| 16.04.2026 | 182,60 | 184,90 | 180,55 | 181,65 | -0,03% | 2.031,00 |
| 15.04.2026 | 174,90 | 181,70 | 173,70 | 181,70 | 4,55% | 1.897,00 |
| 14.04.2026 | 171,90 | 175,95 | 170,10 | 173,80 | 1,73% | 2.013,00 |
| 13.04.2026 | 168,10 | 172,50 | 166,80 | 170,85 | 1,79% | 1.465,00 |
| 10.04.2026 | 170,10 | 171,00 | 165,70 | 167,85 | -0,80% | 2.378,00 |
| 09.04.2026 | 172,90 | 173,80 | 168,70 | 169,20 | -2,28% | 1.866,00 |
| 08.04.2026 | 174,90 | 175,40 | 172,40 | 173,15 | 1,79% | 2.333,00 |
| 07.04.2026 | 170,50 | 172,30 | 167,70 | 170,10 | -1,66% | 2.694,00 |
| 02.04.2026 | 170,60 | 174,96 | 168,49 | 172,98 | 1,49% | 1.634,00 |
| 01.04.2026 | 171,53 | 173,18 | 169,31 | 170,44 | -0,24% | 2.186,00 |
| 31.03.2026 | 169,43 | 171,86 | 168,02 | 170,85 | 1,36% | 1.178,00 |
| 30.03.2026 | 166,38 | 170,92 | 165,32 | 168,56 | 2,26% | 3.523,00 |
| 27.03.2026 | 169,54 | 170,82 | 163,14 | 164,83 | -2,76% | 1.772,00 |
| 26.03.2026 | 167,77 | 170,73 | 165,55 | 169,50 | 1,25% | 2.973,00 |
| 25.03.2026 | 167,18 | 168,81 | 162,82 | 167,40 | 1,01% | 2.234,00 |
| 24.03.2026 | 173,74 | 174,52 | 165,67 | 165,72 | -4,49% | 3.119,00 |
| 23.03.2026 | 172,25 | 177,84 | 171,34 | 173,51 | 0,52% | 1.705,00 |
| 20.03.2026 | 175,20 | 175,20 | 171,42 | 172,62 | -0,87% | 1.465,00 |
| 19.03.2026 | 178,05 | 179,71 | 172,67 | 174,13 | -2,07% | 2.203,00 |
| 18.03.2026 | 180,48 | 181,45 | 177,31 | 177,81 | -0,75% | 1.169,00 |
| 17.03.2026 | 180,79 | 184,52 | 178,97 | 179,15 | -0,88% | 1.091,00 |
| 16.03.2026 | 183,02 | 184,26 | 180,51 | 180,74 | -1,23% | 1.328,00 |
| 13.03.2026 | 181,80 | 184,06 | 178,01 | 182,99 | 0,67% | 1.456,00 |
| 12.03.2026 | 181,55 | 184,82 | 180,00 | 181,77 | 0,20% | 6.085,00 |
| 11.03.2026 | 180,98 | 182,55 | 178,46 | 181,41 | 0,78% | 1.142,00 |
| 10.03.2026 | 184,51 | 186,48 | 179,04 | 180,00 | -2,22% | 7.333,00 |
| 09.03.2026 | 179,81 | 184,22 | 179,10 | 184,08 | 1,35% | 3.302,00 |
| 06.03.2026 | 183,41 | 184,38 | 180,17 | 181,63 | -0,83% | 12.061,00 |
| 05.03.2026 | 186,38 | 187,26 | 181,70 | 183,15 | -1,12% | 864,00 |
| 04.03.2026 | 185,93 | 188,96 | 181,73 | 185,22 | -1,13% | 2.126,00 |
| 03.03.2026 | 181,29 | 190,54 | 179,96 | 187,34 | 2,35% | 3.631,00 |
| 02.03.2026 | 180,12 | 184,60 | 177,02 | 183,04 | 2,15% | 4.408,00 |
| 27.02.2026 | 180,68 | 180,84 | 177,44 | 179,18 | -0,64% | 3.053,00 |
| 26.02.2026 | 175,68 | 181,46 | 175,10 | 180,33 | 2,69% | 2.047,00 |
| 25.02.2026 | 173,00 | 176,09 | 172,21 | 175,61 | 1,49% | 1.716,00 |
| 24.02.2026 | 166,56 | 173,18 | 163,96 | 173,03 | 3,98% | 1.742,00 |
| 23.02.2026 | 168,76 | 170,62 | 164,79 | 166,41 | -1,71% | 2.771,00 |
| 20.02.2026 | 172,11 | 172,78 | 167,68 | 169,30 | -1,04% | 3.456,00 |
| 19.02.2026 | 169,46 | 173,90 | 168,48 | 171,08 | 1,70% | 4.117,00 |
| 18.02.2026 | 164,99 | 169,72 | 164,02 | 168,22 | 2,77% | 2.681,00 |
| 17.02.2026 | 164,77 | 166,34 | 162,18 | 163,68 | -1,00% | 1.905,00 |
| 16.02.2026 | 163,80 | 166,38 | 162,14 | 165,34 | 2,33% | 6.766,00 |
| 13.02.2026 | 162,30 | 163,82 | 159,29 | 161,57 | 0,57% | 4.712,00 |
| 12.02.2026 | 172,82 | 174,38 | 160,66 | 160,66 | -6,87% | 7.854,00 |
| 11.02.2026 | 178,02 | 179,10 | 168,22 | 172,52 | -2,32% | 5.325,00 |
| 10.02.2026 | 173,18 | 179,41 | 172,42 | 176,62 | 2,65% | 8.997,00 |
| 09.02.2026 | 169,26 | 172,74 | 165,70 | 172,06 | 4,26% | 13.002,00 |
| 06.02.2026 | 167,98 | 168,88 | 160,16 | 165,03 | 0,28% | 5.955,00 |
| 05.02.2026 | 174,00 | 174,50 | 163,10 | 164,57 | -2,75% | 7.911,00 |
| 04.02.2026 | 191,00 | 194,00 | 167,39 | 169,22 | -4,42% | 15.862,00 |
| 03.02.2026 | 188,81 | 191,50 | 175,06 | 177,05 | -5,68% | 6.398,00 |
| 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 |