194,290€
0,25%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 194,59 | 195,96 | 193,14 | 194,28 | 0,25% | 16,00 |
| 01.04.2025 | 189,98 | 193,80 | 189,98 | 193,80 | 2,59% | 55,00 |
| 31.03.2025 | 195,08 | 195,08 | 188,22 | 188,90 | -4,26% | 147,00 |
| 28.03.2025 | 197,04 | 200,30 | 197,04 | 197,30 | -1,32% | 79,00 |
| 27.03.2025 | 199,04 | 202,05 | 199,04 | 199,94 | 0,77% | 21,00 |
| 26.03.2025 | 202,15 | 203,55 | 197,62 | 198,42 | -1,85% | 53,00 |
| 25.03.2025 | 196,24 | 202,15 | 196,24 | 202,15 | 2,15% | 234,00 |
| 24.03.2025 | 199,10 | 200,00 | 197,22 | 197,90 | 1,39% | 170,00 |
| 21.03.2025 | 195,02 | 195,18 | 191,40 | 195,18 | 0,54% | 60,00 |
| 20.03.2025 | 190,64 | 194,14 | 190,64 | 194,14 | 2,41% | 5,00 |
| 19.03.2025 | 185,80 | 189,58 | 185,80 | 189,58 | 1,44% | 35,00 |
| 18.03.2025 | 187,46 | 187,46 | 186,88 | 186,88 | -0,73% | 39,00 |
| 17.03.2025 | 188,16 | 188,26 | 187,94 | 188,26 | 0,21% | 22,00 |
| 14.03.2025 | 187,06 | 190,36 | 187,06 | 187,86 | 0,22% | 237,00 |
| 13.03.2025 | 187,02 | 187,44 | 187,02 | 187,44 | -0,13% | 115,00 |
| 12.03.2025 | 185,80 | 190,08 | 185,80 | 187,68 | 1,36% | 109,00 |
| 11.03.2025 | 184,76 | 185,16 | 184,76 | 185,16 | -0,39% | 40,00 |
| 10.03.2025 | 189,42 | 189,58 | 184,48 | 185,88 | -0,60% | 133,00 |
| 07.03.2025 | 191,54 | 193,18 | 187,00 | 187,00 | -5,61% | 213,00 |
| 06.03.2025 | 197,34 | 198,12 | 196,34 | 198,12 | 0,32% | 69,00 |
| 05.03.2025 | 195,30 | 197,48 | 193,22 | 197,48 | 1,22% | 280,00 |
| 04.03.2025 | 200,20 | 200,20 | 195,00 | 195,10 | -2,45% | 204,00 |
| 03.03.2025 | 205,30 | 205,55 | 200,00 | 200,00 | -0,92% | 49,00 |
| 28.02.2025 | 198,94 | 201,85 | 198,94 | 201,85 | 0,10% | 1,00 |
| 27.02.2025 | 198,58 | 201,65 | 198,58 | 201,65 | 1,31% | 3,00 |
| 26.02.2025 | 197,02 | 200,25 | 197,02 | 199,04 | 0,12% | 69,00 |
| 25.02.2025 | 200,95 | 201,00 | 197,00 | 198,80 | -1,05% | 175,00 |
| 24.02.2025 | 204,45 | 204,45 | 200,00 | 200,90 | -0,67% | 35,00 |
| 21.02.2025 | 203,65 | 206,65 | 202,25 | 202,25 | -0,02% | 61,00 |
| 20.02.2025 | 204,55 | 207,65 | 201,50 | 202,30 | -2,13% | 143,00 |
| 19.02.2025 | 205,50 | 210,10 | 204,70 | 206,70 | 0,36% | 187,00 |
| 18.02.2025 | 198,40 | 205,95 | 198,40 | 205,95 | 3,49% | 258,00 |
| 17.02.2025 | 200,25 | 200,60 | 197,34 | 199,00 | -0,57% | 114,00 |
| 14.02.2025 | 201,50 | 201,90 | 200,00 | 200,15 | -0,22% | 188,00 |
| 13.02.2025 | 202,20 | 202,20 | 197,20 | 200,60 | -0,50% | 57,00 |
| 12.02.2025 | 201,00 | 203,00 | 200,50 | 201,60 | -0,32% | 491,00 |
| 11.02.2025 | 204,55 | 207,35 | 201,70 | 202,25 | -2,18% | 105,00 |
| 10.02.2025 | 205,35 | 208,15 | 202,00 | 206,75 | 1,55% | 752,00 |
| 07.02.2025 | 186,54 | 206,00 | 186,52 | 203,60 | 14,74% | 654,00 |
| 06.02.2025 | 176,84 | 179,92 | 176,84 | 177,44 | 0,68% | 123,00 |
| 05.02.2025 | 175,66 | 178,26 | 175,66 | 176,24 | -0,40% | 115,00 |
| 04.02.2025 | 179,20 | 179,24 | 176,94 | 176,94 | -0,70% | 20,00 |
| 03.02.2025 | 179,00 | 179,00 | 178,18 | 178,18 | -1,00% | 94,00 |
| 31.01.2025 | 183,02 | 186,06 | 179,98 | 179,98 | -1,82% | 216,00 |
| 30.01.2025 | 184,20 | 184,54 | 181,52 | 183,32 | 1,84% | 101,00 |
| 29.01.2025 | 180,74 | 181,32 | 178,60 | 180,00 | -0,13% | 161,00 |
| 28.01.2025 | 178,62 | 182,16 | 178,62 | 180,24 | 0,04% | 284,00 |
| 27.01.2025 | 176,94 | 180,54 | 176,08 | 180,16 | 2,82% | 467,00 |
| 24.01.2025 | 176,80 | 176,80 | 175,22 | 175,22 | -0,21% | 52,00 |
| 23.01.2025 | 177,24 | 179,98 | 174,00 | 175,58 | -1,56% | 187,00 |
| 22.01.2025 | 178,98 | 179,22 | 176,22 | 178,36 | -0,23% | 46,00 |
| 21.01.2025 | 182,00 | 182,66 | 178,74 | 178,78 | -1,94% | 625,00 |
| 20.01.2025 | 179,52 | 182,32 | 179,52 | 182,32 | 0,46% | 204,00 |
| 17.01.2025 | 179,66 | 181,48 | 179,62 | 181,48 | 2,42% | 37,00 |
| 16.01.2025 | 175,04 | 177,76 | 175,04 | 177,20 | 0,78% | 25,00 |
| 15.01.2025 | 174,08 | 178,86 | 173,80 | 175,82 | 0,85% | 118,00 |
| 14.01.2025 | 173,64 | 175,98 | 173,64 | 174,34 | -0,81% | 44,00 |
| 13.01.2025 | 175,72 | 176,00 | 173,48 | 175,76 | 0,93% | 337,00 |
| 10.01.2025 | 176,88 | 179,00 | 174,14 | 174,14 | -2,74% | 223,00 |
| 09.01.2025 | 178,60 | 179,08 | 178,60 | 179,04 | 0,86% | 30,00 |
| 08.01.2025 | 176,00 | 177,52 | 176,00 | 177,52 | 0,27% | 62,00 |
| 07.01.2025 | 180,12 | 183,24 | 175,00 | 177,04 | -2,77% | 149,00 |
| 06.01.2025 | 184,40 | 184,78 | 182,06 | 182,08 | 0,46% | 252,00 |
| 03.01.2025 | 179,64 | 181,24 | 179,42 | 181,24 | 1,67% | 113,00 |
| 02.01.2025 | 179,00 | 179,80 | 176,18 | 178,26 | 0,59% | 142,00 |
| 30.12.2024 | 177,22 | 177,22 | 177,22 | 177,22 | -0,61% | - |
| 27.12.2024 | 180,86 | 180,86 | 177,74 | 178,30 | 1,82% | 109,00 |
| 23.12.2024 | 176,58 | 176,98 | 175,12 | 175,12 | 0,46% | 169,00 |
| 20.12.2024 | 174,90 | 174,90 | 171,20 | 174,32 | -0,37% | 87,00 |
| 19.12.2024 | 175,02 | 175,02 | 174,96 | 174,96 | -2,36% | 17,00 |
| 18.12.2024 | 178,34 | 179,18 | 176,02 | 179,18 | 0,39% | 146,00 |
| 17.12.2024 | 176,70 | 178,48 | 176,64 | 178,48 | -0,12% | 78,00 |
| 16.12.2024 | 175,14 | 178,70 | 175,14 | 178,70 | 1,65% | 86,00 |
| 13.12.2024 | 179,98 | 182,50 | 175,80 | 175,80 | -2,15% | 129,00 |
| 12.12.2024 | 179,68 | 180,96 | 179,62 | 179,66 | -0,63% | 80,00 |
| 11.12.2024 | 174,88 | 180,80 | 174,88 | 180,80 | 2,76% | 80,00 |
| 10.12.2024 | 176,42 | 177,30 | 175,94 | 175,94 | -1,08% | 97,00 |
| 09.12.2024 | 181,22 | 181,22 | 177,86 | 177,86 | -1,62% | 30,00 |
| 06.12.2024 | 178,30 | 180,86 | 178,30 | 180,78 | 0,18% | 11,00 |
| 05.12.2024 | 177,42 | 181,18 | 177,42 | 180,46 | 0,61% | 161,00 |
| 04.12.2024 | 180,20 | 180,88 | 178,56 | 179,36 | 0,47% | 67,00 |
| 03.12.2024 | 177,88 | 180,24 | 177,36 | 178,52 | 0,04% | 156,00 |
| 02.12.2024 | 177,36 | 180,30 | 177,36 | 178,44 | -0,30% | 352,00 |
| 29.11.2024 | 177,26 | 179,34 | 176,44 | 178,98 | 0,89% | 604,00 |
| 28.11.2024 | 174,70 | 177,40 | 174,70 | 177,40 | 0,10% | 175,00 |
| 27.11.2024 | 180,56 | 180,56 | 177,22 | 177,22 | -1,49% | 16,00 |
| 26.11.2024 | 177,76 | 180,44 | 177,22 | 179,90 | 0,28% | 26,00 |
| 25.11.2024 | 181,16 | 182,32 | 178,84 | 179,40 | -0,88% | 108,00 |
| 22.11.2024 | 176,86 | 181,00 | 176,86 | 181,00 | 1,51% | 88,00 |
| 21.11.2024 | 174,44 | 178,30 | 174,44 | 178,30 | 1,25% | 27,00 |
| 20.11.2024 | 174,60 | 177,66 | 174,60 | 176,10 | 0,55% | 138,00 |
| 19.11.2024 | 171,48 | 175,14 | 170,82 | 175,14 | 1,94% | 446,00 |
| 18.11.2024 | 172,00 | 172,00 | 168,22 | 171,80 | 0,43% | 680,00 |
| 15.11.2024 | 172,84 | 172,84 | 169,22 | 171,06 | 0,05% | 98,00 |
| 14.11.2024 | 171,08 | 174,38 | 170,98 | 170,98 | -0,34% | 236,00 |
| 13.11.2024 | 168,60 | 171,56 | 168,60 | 171,56 | 1,31% | 172,00 |
| 12.11.2024 | 168,78 | 169,34 | 167,42 | 169,34 | 0,99% | 213,00 |
| 11.11.2024 | 164,94 | 169,24 | 164,94 | 167,68 | 1,81% | 15,00 |
| 08.11.2024 | 165,02 | 168,04 | 164,70 | 164,70 | -0,29% | 284,00 |
| 07.11.2024 | 160,72 | 165,18 | 157,86 | 165,18 | 6,57% | 183,00 |