206,875€
1,73%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 207,63 | 208,50 | 205,27 | 207,00 | 1,79% | 76,00 |
| 27.06.2025 | 203,35 | 203,35 | 203,35 | 203,35 | -0,64% | - |
| 26.06.2025 | 208,50 | 208,60 | 204,65 | 204,65 | -1,47% | 91,00 |
| 25.06.2025 | 207,60 | 211,20 | 207,60 | 207,70 | -1,00% | 166,00 |
| 24.06.2025 | 207,25 | 210,80 | 207,25 | 209,80 | 0,55% | 264,00 |
| 23.06.2025 | 208,45 | 209,75 | 208,00 | 208,65 | 1,66% | 31,00 |
| 20.06.2025 | 205,30 | 210,00 | 205,15 | 205,25 | -1,68% | 374,00 |
| 19.06.2025 | 206,25 | 208,75 | 205,70 | 208,75 | 0,02% | 152,00 |
| 18.06.2025 | 205,00 | 208,70 | 204,95 | 208,70 | 2,05% | 39,00 |
| 17.06.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -0,85% | - |
| 16.06.2025 | 198,10 | 206,70 | 198,10 | 206,25 | 1,03% | 206,00 |
| 13.06.2025 | 200,55 | 204,15 | 200,20 | 204,15 | 0,74% | 40,00 |
| 12.06.2025 | 204,50 | 204,50 | 202,65 | 202,65 | -0,49% | 6,00 |
| 11.06.2025 | 203,80 | 207,15 | 203,65 | 203,65 | -0,20% | 53,00 |
| 10.06.2025 | 203,20 | 204,30 | 203,20 | 204,05 | -0,56% | 228,00 |
| 09.06.2025 | 203,50 | 205,20 | 202,70 | 205,20 | 0,51% | 42,00 |
| 06.06.2025 | 200,85 | 204,15 | 200,85 | 204,15 | 0,59% | 10,00 |
| 05.06.2025 | 199,30 | 202,95 | 199,30 | 202,95 | 1,17% | 7,00 |
| 04.06.2025 | 200,50 | 203,25 | 200,45 | 200,60 | -0,59% | 52,00 |
| 03.06.2025 | 197,40 | 201,80 | 197,00 | 201,80 | 2,41% | 64,00 |
| 02.06.2025 | 199,80 | 199,80 | 196,04 | 197,06 | -1,20% | 1.359,00 |
| 30.05.2025 | 197,16 | 199,50 | 197,16 | 199,46 | -0,04% | 48,00 |
| 29.05.2025 | 204,10 | 204,10 | 197,02 | 199,54 | -1,95% | 16,00 |
| 28.05.2025 | 198,44 | 203,50 | 198,44 | 203,50 | 1,14% | 16,00 |
| 27.05.2025 | 197,26 | 201,20 | 197,26 | 201,20 | 1,36% | 57,00 |
| 26.05.2025 | 199,80 | 200,85 | 197,56 | 198,50 | -0,27% | 115,00 |
| 23.05.2025 | 198,34 | 201,05 | 196,54 | 199,04 | -0,50% | 93,00 |
| 22.05.2025 | 201,75 | 201,75 | 199,64 | 200,05 | -0,92% | 107,00 |
| 21.05.2025 | 202,00 | 202,85 | 200,40 | 201,90 | -3,88% | 44,00 |
| 20.05.2025 | 206,55 | 210,05 | 206,55 | 210,05 | 1,79% | 91,00 |
| 19.05.2025 | 203,25 | 206,35 | 201,25 | 206,35 | -0,36% | 69,00 |
| 16.05.2025 | 202,00 | 207,10 | 198,44 | 207,10 | -1,15% | 146,00 |
| 15.05.2025 | 203,15 | 209,50 | 202,95 | 209,50 | 2,27% | 303,00 |
| 14.05.2025 | 203,65 | 204,85 | 199,80 | 204,85 | 1,54% | 167,00 |
| 13.05.2025 | 204,85 | 205,00 | 201,75 | 201,75 | -0,59% | 377,00 |
| 12.05.2025 | 204,90 | 209,35 | 199,00 | 202,95 | 0,52% | 2.231,00 |
| 09.05.2025 | 202,30 | 202,30 | 199,06 | 201,90 | 0,00% | 99,00 |
| 08.05.2025 | 202,45 | 203,10 | 199,00 | 201,90 | -0,37% | 118,00 |
| 07.05.2025 | 206,70 | 207,10 | 202,65 | 202,65 | -0,10% | 102,00 |
| 06.05.2025 | 200,20 | 203,60 | 197,78 | 202,85 | 1,99% | 256,00 |
| 05.05.2025 | 191,14 | 199,56 | 191,14 | 198,90 | 0,43% | 59,00 |
| 02.05.2025 | 209,15 | 209,15 | 183,00 | 198,04 | -3,44% | 765,00 |
| 30.04.2025 | 200,80 | 205,10 | 199,74 | 205,10 | 2,14% | 71,00 |
| 29.04.2025 | 196,62 | 200,80 | 196,62 | 200,80 | 1,94% | 14,00 |
| 28.04.2025 | 199,04 | 200,60 | 196,98 | 196,98 | -0,26% | 29,00 |
| 25.04.2025 | 195,48 | 197,50 | 195,48 | 197,50 | 0,74% | 92,00 |
| 24.04.2025 | 186,40 | 196,04 | 186,40 | 196,04 | 3,98% | 65,00 |
| 23.04.2025 | 184,70 | 188,54 | 184,28 | 188,54 | 3,25% | 65,00 |
| 22.04.2025 | 179,46 | 182,60 | 179,46 | 182,60 | -2,54% | 30,00 |
| 17.04.2025 | 185,60 | 188,46 | 185,60 | 187,36 | 1,40% | 37,00 |
| 16.04.2025 | 185,74 | 188,90 | 184,78 | 184,78 | -2,86% | 60,00 |
| 15.04.2025 | 186,06 | 190,22 | 186,02 | 190,22 | 1,05% | 27,00 |
| 14.04.2025 | 191,14 | 191,48 | 188,24 | 188,24 | 1,99% | 124,00 |
| 11.04.2025 | 183,00 | 184,56 | 180,80 | 184,56 | 0,85% | 55,00 |
| 10.04.2025 | 187,72 | 190,68 | 180,22 | 183,00 | -4,19% | 195,00 |
| 09.04.2025 | 174,80 | 191,00 | 174,80 | 191,00 | 5,82% | 98,00 |
| 08.04.2025 | 180,50 | 186,92 | 180,50 | 180,50 | 0,09% | 59,00 |
| 07.04.2025 | 166,26 | 180,36 | 162,12 | 180,34 | 0,56% | 578,00 |
| 04.04.2025 | 186,90 | 190,70 | 178,14 | 179,34 | -3,06% | 449,00 |
| 03.04.2025 | 191,58 | 191,58 | 183,30 | 185,00 | -5,15% | 175,00 |
| 02.04.2025 | 193,14 | 195,96 | 192,86 | 195,04 | 0,64% | 100,00 |
| 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 |