182,950€
-0,68%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 184,00 | 184,00 | 182,70 | 182,90 | -0,71% | 1.423,00 |
| 08.09.2026 | 185,80 | 186,80 | 180,90 | 184,20 | -2,41% | 6.347,00 |
| 07.09.2026 | 186,90 | 190,30 | 185,60 | 188,75 | 1,97% | 8.200,00 |
| 04.09.2026 | 184,40 | 187,00 | 182,80 | 185,10 | -0,38% | 21.912,00 |
| 03.09.2026 | 186,85 | 189,80 | 185,30 | 185,80 | -0,27% | 7.489,00 |
| 02.09.2026 | 188,20 | 190,30 | 185,50 | 186,30 | -0,43% | 6.257,00 |
| 01.09.2026 | 191,50 | 191,60 | 184,40 | 187,10 | -0,61% | 12.004,00 |
| 31.08.2026 | 204,60 | 206,00 | 187,00 | 188,25 | -7,22% | 43.539,00 |
| 28.08.2026 | 206,20 | 208,60 | 200,05 | 202,90 | 0,55% | 15.855,00 |
| 27.08.2026 | 201,80 | 203,40 | 193,50 | 201,80 | 0,40% | 14.697,00 |
| 26.08.2026 | 200,80 | 206,50 | 197,20 | 201,00 | 0,30% | 9.197,00 |
| 25.08.2026 | 202,40 | 203,40 | 199,70 | 200,40 | -0,10% | 6.839,00 |
| 24.08.2026 | 206,80 | 208,40 | 199,40 | 200,60 | -2,48% | 9.636,00 |
| 21.08.2026 | 206,60 | 210,40 | 204,60 | 205,70 | -0,05% | 3.097,00 |
| 20.08.2026 | 204,00 | 206,80 | 197,90 | 205,80 | 1,13% | 6.272,00 |
| 19.08.2026 | 209,30 | 211,30 | 203,10 | 203,50 | -3,05% | 4.333,00 |
| 18.08.2026 | 209,60 | 214,40 | 208,00 | 209,90 | 0,53% | 3.162,00 |
| 17.08.2026 | 213,40 | 214,40 | 208,40 | 208,80 | -2,16% | 5.217,00 |
| 14.08.2026 | 208,80 | 215,00 | 208,60 | 213,40 | 1,23% | 1.268,00 |
| 13.08.2026 | 212,00 | 213,20 | 207,60 | 210,80 | -0,28% | 2.940,00 |
| 12.08.2026 | 218,20 | 218,40 | 209,60 | 211,40 | -2,63% | 3.243,00 |
| 11.08.2026 | 220,60 | 222,40 | 214,80 | 217,10 | -1,18% | 6.220,00 |
| 10.08.2026 | 213,40 | 222,00 | 210,00 | 219,70 | 3,78% | 7.699,00 |
| 07.08.2026 | 203,40 | 212,00 | 196,00 | 211,70 | 6,62% | 9.669,00 |
| 06.08.2026 | 203,20 | 214,40 | 198,20 | 198,55 | -2,38% | 6.903,00 |
| 05.08.2026 | 208,50 | 212,00 | 201,40 | 203,40 | -2,12% | 3.570,00 |
| 04.08.2026 | 214,60 | 214,60 | 207,80 | 207,80 | -2,44% | 7.443,00 |
| 03.08.2026 | 211,80 | 216,00 | 210,60 | 213,00 | 1,09% | 10.452,00 |
| 31.07.2026 | 215,80 | 216,70 | 206,80 | 210,70 | -0,57% | 4.615,00 |
| 30.07.2026 | 216,00 | 216,30 | 210,70 | 211,90 | -2,89% | 11.279,00 |
| 29.07.2026 | 217,60 | 219,20 | 215,80 | 218,20 | 0,32% | 1.678,00 |
| 28.07.2026 | 213,20 | 218,40 | 212,30 | 217,50 | 1,49% | 3.996,00 |
| 27.07.2026 | 204,00 | 214,30 | 204,00 | 214,30 | 4,18% | 2.868,00 |
| 24.07.2026 | 202,60 | 206,00 | 201,20 | 205,70 | 1,73% | 1.100,00 |
| 23.07.2026 | 203,20 | 206,80 | 201,10 | 202,20 | -1,22% | 2.208,00 |
| 22.07.2026 | 207,40 | 208,50 | 203,90 | 204,70 | -1,21% | 2.701,00 |
| 21.07.2026 | 211,20 | 212,60 | 206,20 | 207,20 | -1,24% | 3.478,00 |
| 20.07.2026 | 207,80 | 211,90 | 205,60 | 209,80 | 0,67% | 2.074,00 |
| 17.07.2026 | 211,00 | 211,00 | 203,40 | 208,40 | -0,57% | 2.296,00 |
| 16.07.2026 | 212,20 | 214,80 | 208,00 | 209,60 | -0,95% | 1.408,00 |
| 15.07.2026 | 209,40 | 215,60 | 206,60 | 211,60 | 1,29% | 1.816,00 |
| 14.07.2026 | 214,00 | 215,80 | 206,60 | 208,90 | -2,84% | 6.737,00 |
| 13.07.2026 | 213,00 | 216,40 | 211,00 | 215,00 | 0,42% | 5.380,00 |
| 10.07.2026 | 215,00 | 218,80 | 212,20 | 214,10 | -0,79% | 2.800,00 |
| 09.07.2026 | 219,20 | 222,20 | 213,80 | 215,80 | -2,26% | 7.449,00 |
| 08.07.2026 | 225,80 | 226,90 | 220,00 | 220,80 | -1,95% | 4.181,00 |
| 07.07.2026 | 226,40 | 231,90 | 225,00 | 225,20 | 0,22% | 4.675,00 |
| 06.07.2026 | 223,90 | 225,90 | 220,20 | 224,70 | 0,81% | 5.482,00 |
| 03.07.2026 | 222,80 | 223,40 | 220,00 | 222,90 | 0,18% | 3.566,00 |
| 02.07.2026 | 220,40 | 222,80 | 217,40 | 222,50 | 0,72% | 2.924,00 |
| 01.07.2026 | 219,60 | 223,50 | 217,60 | 220,90 | 1,01% | 7.035,00 |
| 30.06.2026 | 218,40 | 221,60 | 214,40 | 218,70 | 0,60% | 8.452,00 |
| 29.06.2026 | 211,40 | 219,40 | 209,80 | 217,40 | 4,02% | 8.992,00 |
| 26.06.2026 | 211,00 | 212,60 | 204,90 | 209,00 | 0,10% | 7.393,00 |
| 25.06.2026 | 215,20 | 215,20 | 203,20 | 208,80 | -0,05% | 10.007,00 |
| 24.06.2026 | 214,80 | 222,90 | 206,40 | 208,90 | -2,47% | 13.897,00 |
| 23.06.2026 | 210,00 | 217,10 | 207,60 | 214,20 | 1,90% | 7.510,00 |
| 22.06.2026 | 212,80 | 219,50 | 207,80 | 210,20 | -0,38% | 16.615,00 |
| 19.06.2026 | 210,20 | 212,20 | 207,00 | 211,00 | 0,91% | 12.685,00 |
| 18.06.2026 | 199,30 | 213,50 | 197,30 | 209,10 | 5,45% | 14.841,00 |
| 17.06.2026 | 197,00 | 202,00 | 194,00 | 198,30 | 1,30% | 4.656,00 |
| 16.06.2026 | 187,80 | 195,90 | 184,60 | 195,75 | 5,30% | 2.231,00 |
| 15.06.2026 | 184,00 | 187,30 | 183,00 | 185,90 | 1,45% | 3.110,00 |
| 12.06.2026 | 183,55 | 185,20 | 180,60 | 183,25 | -0,89% | 1.868,00 |
| 11.06.2026 | 182,60 | 185,05 | 178,50 | 184,90 | 1,20% | 2.800,00 |
| 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 |