Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 152,96 | 156,22 | 152,96 | 155,00 | 3,72% | 466,00 |
| 05.11.2024 | 148,70 | 151,22 | 148,70 | 149,44 | -0,85% | 100,00 |
| 04.11.2024 | 149,46 | 150,72 | 148,00 | 150,72 | 2,03% | 246,00 |
| 01.11.2024 | 147,72 | 147,72 | 147,72 | 147,72 | -1,51% | - |
| 31.10.2024 | 148,50 | 150,54 | 148,50 | 149,98 | 0,19% | 16,00 |
| 30.10.2024 | 148,98 | 149,70 | 148,78 | 149,70 | -0,15% | 90,00 |
| 29.10.2024 | 147,64 | 149,92 | 147,64 | 149,92 | 0,64% | 20,00 |
| 28.10.2024 | 149,08 | 149,90 | 148,96 | 148,96 | -1,14% | 7,00 |
| 25.10.2024 | 147,90 | 150,82 | 147,90 | 150,68 | 0,29% | 235,00 |
| 24.10.2024 | 149,98 | 150,24 | 148,32 | 150,24 | 1,17% | 638,00 |
| 23.10.2024 | 147,00 | 148,50 | 147,00 | 148,50 | 1,02% | 77,00 |
| 22.10.2024 | 143,74 | 147,00 | 142,64 | 147,00 | 3,70% | 907,00 |
| 21.10.2024 | 141,86 | 141,86 | 141,76 | 141,76 | -0,89% | 15,00 |
| 18.10.2024 | 141,70 | 143,96 | 141,70 | 143,04 | 1,03% | 206,00 |
| 17.10.2024 | 141,58 | 141,58 | 141,58 | 141,58 | -1,90% | - |
| 16.10.2024 | 142,28 | 144,32 | 142,28 | 144,32 | 1,96% | 9,00 |
| 15.10.2024 | 141,64 | 141,68 | 141,54 | 141,54 | 0,24% | 21,00 |
| 14.10.2024 | 140,88 | 141,20 | 140,88 | 141,20 | 0,14% | 21,00 |
| 11.10.2024 | 139,32 | 141,00 | 139,32 | 141,00 | 1,02% | 2,00 |
| 10.10.2024 | 139,54 | 141,60 | 139,54 | 139,58 | -0,13% | 22,00 |
| 09.10.2024 | 138,18 | 140,30 | 138,18 | 139,76 | 1,63% | 72,00 |
| 08.10.2024 | 137,52 | 137,52 | 137,52 | 137,52 | -0,61% | 10,00 |
| 07.10.2024 | 137,18 | 138,36 | 136,94 | 138,36 | 2,49% | 65,00 |
| 04.10.2024 | 134,70 | 135,00 | 134,70 | 135,00 | -0,78% | 19,00 |
| 03.10.2024 | 136,06 | 136,06 | 136,06 | 136,06 | -0,57% | - |
| 02.10.2024 | 134,86 | 136,84 | 134,86 | 136,84 | -0,07% | 45,00 |
| 01.10.2024 | 136,94 | 136,94 | 136,94 | 136,94 | -0,36% | - |
| 30.09.2024 | 136,00 | 138,08 | 135,70 | 137,44 | 0,16% | 330,00 |
| 27.09.2024 | 136,50 | 137,22 | 136,50 | 137,22 | -0,06% | 18,00 |
| 26.09.2024 | 134,62 | 137,30 | 134,62 | 137,30 | 1,88% | 22,00 |
| 25.09.2024 | 133,62 | 135,78 | 133,62 | 134,76 | 1,41% | 29,00 |
| 24.09.2024 | 133,70 | 135,74 | 132,88 | 132,88 | -1,31% | 415,00 |
| 23.09.2024 | 134,64 | 134,64 | 134,64 | 134,64 | -1,38% | 5,00 |
| 20.09.2024 | 136,52 | 136,52 | 136,52 | 136,52 | -1,16% | - |
| 19.09.2024 | 138,12 | 138,12 | 138,12 | 138,12 | 0,31% | - |
| 18.09.2024 | 136,36 | 137,70 | 136,36 | 137,70 | -0,35% | 65,00 |
| 17.09.2024 | 136,00 | 139,44 | 136,00 | 138,18 | 1,81% | 82,00 |
| 16.09.2024 | 136,10 | 137,94 | 135,68 | 135,72 | -2,02% | 83,00 |
| 13.09.2024 | 137,60 | 138,52 | 137,60 | 138,52 | -0,20% | 54,00 |
| 12.09.2024 | 137,30 | 139,00 | 137,30 | 138,80 | 0,83% | 175,00 |
| 11.09.2024 | 138,82 | 141,06 | 137,66 | 137,66 | -2,37% | 13,00 |
| 10.09.2024 | 140,42 | 141,00 | 140,42 | 141,00 | 0,96% | 2,00 |
| 09.09.2024 | 140,68 | 140,74 | 139,66 | 139,66 | -0,20% | 56,00 |
| 06.09.2024 | 140,12 | 140,12 | 139,94 | 139,94 | -1,80% | 27,00 |
| 05.09.2024 | 141,52 | 143,52 | 141,52 | 142,50 | 2,12% | 47,00 |
| 04.09.2024 | 139,54 | 139,54 | 139,54 | 139,54 | -3,35% | - |
| 03.09.2024 | 147,24 | 147,24 | 144,38 | 144,38 | -0,30% | 172,00 |
| 02.09.2024 | 146,00 | 146,00 | 144,82 | 144,82 | 0,57% | 187,00 |
| 30.08.2024 | 143,94 | 146,12 | 143,94 | 144,00 | -0,33% | 65,00 |
| 29.08.2024 | 141,54 | 144,48 | 141,54 | 144,48 | 0,96% | 20,00 |
| 28.08.2024 | 143,22 | 145,36 | 143,10 | 143,10 | -1,12% | 20,00 |
| 27.08.2024 | 142,56 | 144,72 | 142,56 | 144,72 | 0,40% | 1,00 |
| 26.08.2024 | 141,48 | 144,14 | 141,48 | 144,14 | 0,90% | 42,00 |
| 23.08.2024 | 141,80 | 142,86 | 141,80 | 142,86 | -0,79% | 36,00 |
| 22.08.2024 | 142,54 | 144,04 | 142,44 | 144,00 | 0,40% | 69,00 |
| 21.08.2024 | 138,28 | 144,00 | 138,24 | 143,42 | 4,73% | 189,00 |
| 20.08.2024 | 134,88 | 136,94 | 134,88 | 136,94 | 0,18% | 20,00 |
| 19.08.2024 | 136,70 | 136,70 | 136,70 | 136,70 | 0,25% | 7,00 |
| 16.08.2024 | 134,40 | 136,36 | 134,40 | 136,36 | 1,31% | 90,00 |
| 15.08.2024 | 130,74 | 134,62 | 130,74 | 134,60 | 1,68% | 20,00 |
| 14.08.2024 | 130,84 | 132,38 | 130,84 | 132,38 | -1,03% | 279,00 |
| 13.08.2024 | 133,76 | 133,76 | 133,76 | 133,76 | -1,21% | - |
| 12.08.2024 | 133,66 | 135,40 | 132,40 | 135,40 | 1,41% | 79,00 |
| 09.08.2024 | 135,58 | 135,58 | 133,52 | 133,52 | 6,05% | 14,00 |
| 08.08.2024 | 124,82 | 125,90 | 123,10 | 125,90 | -3,51% | 286,00 |
| 07.08.2024 | 127,90 | 130,48 | 127,90 | 130,48 | -0,40% | 70,00 |
| 06.08.2024 | 128,32 | 131,18 | 128,32 | 131,00 | 2,50% | 45,00 |
| 05.08.2024 | 123,94 | 128,34 | 123,94 | 127,80 | -3,72% | 901,00 |
| 02.08.2024 | 133,56 | 133,78 | 131,60 | 132,74 | -1,66% | 190,00 |
| 01.08.2024 | 138,46 | 140,90 | 134,98 | 134,98 | -3,49% | 15,00 |
| 31.07.2024 | 139,08 | 139,86 | 139,08 | 139,86 | 0,17% | 19,00 |
| 30.07.2024 | 139,00 | 139,62 | 139,00 | 139,62 | -0,07% | 90,00 |
| 29.07.2024 | 138,10 | 140,68 | 138,10 | 139,72 | 0,43% | 101,00 |
| 26.07.2024 | 137,62 | 140,04 | 137,62 | 139,12 | -0,22% | 11,00 |
| 25.07.2024 | 139,92 | 139,92 | 139,42 | 139,42 | -0,99% | 15,00 |
| 24.07.2024 | 138,36 | 140,82 | 138,36 | 140,82 | 2,67% | 162,00 |
| 23.07.2024 | 136,98 | 137,16 | 136,98 | 137,16 | -0,23% | 7,00 |
| 22.07.2024 | 137,20 | 139,32 | 137,20 | 137,48 | 0,25% | 239,00 |
| 19.07.2024 | 137,10 | 137,14 | 137,10 | 137,14 | -0,42% | 55,00 |
| 18.07.2024 | 137,00 | 138,30 | 136,94 | 137,72 | -1,29% | 97,00 |
| 17.07.2024 | 140,10 | 142,04 | 139,52 | 139,52 | -1,19% | 13,00 |
| 16.07.2024 | 139,88 | 141,68 | 139,20 | 141,20 | -0,55% | 81,00 |
| 15.07.2024 | 139,90 | 141,98 | 139,90 | 141,98 | 0,78% | 10,00 |
| 12.07.2024 | 138,36 | 140,88 | 138,20 | 140,88 | 3,66% | 263,00 |
| 11.07.2024 | 136,28 | 138,02 | 135,90 | 135,90 | -1,28% | 25,00 |
| 10.07.2024 | 137,04 | 139,20 | 137,04 | 137,66 | -0,89% | 131,00 |
| 09.07.2024 | 140,00 | 140,00 | 138,90 | 138,90 | -1,27% | 43,00 |
| 08.07.2024 | 141,10 | 141,10 | 139,08 | 140,68 | 0,49% | 30,00 |
| 05.07.2024 | 140,86 | 142,84 | 140,00 | 140,00 | -2,18% | 92,00 |
| 04.07.2024 | 141,20 | 143,12 | 141,10 | 143,12 | -1,31% | 143,00 |
| 03.07.2024 | 142,86 | 145,02 | 142,86 | 145,02 | 0,21% | 16,00 |
| 02.07.2024 | 142,60 | 144,72 | 142,26 | 144,72 | 0,54% | 122,00 |