174,440€
-0,30%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |