210,100€
1,13%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 210,10 | 211,95 | 208,55 | 210,27 | 1,22% | 37,00 |
| 26.11.2025 | 207,75 | 207,75 | 207,75 | 207,75 | -0,50% | - |
| 25.11.2025 | 208,80 | 208,80 | 208,80 | 208,80 | 2,55% | 2,00 |
| 24.11.2025 | 203,60 | 203,60 | 203,60 | 203,60 | -0,76% | - |
| 21.11.2025 | 202,95 | 205,15 | 202,95 | 205,15 | -1,46% | 1,00 |
| 20.11.2025 | 209,45 | 212,70 | 208,15 | 208,20 | -0,17% | 86,00 |
| 19.11.2025 | 205,50 | 208,55 | 205,50 | 208,55 | 4,64% | 24,00 |
| 18.11.2025 | 198,76 | 202,70 | 198,76 | 199,30 | -2,28% | 27,00 |
| 17.11.2025 | 204,60 | 204,60 | 200,95 | 203,95 | 0,67% | 30,00 |
| 14.11.2025 | 205,45 | 205,50 | 202,35 | 202,60 | -1,63% | 57,00 |
| 13.11.2025 | 209,40 | 209,40 | 203,00 | 205,95 | -1,15% | 210,00 |
| 12.11.2025 | 207,05 | 210,40 | 207,05 | 208,35 | 0,14% | 84,00 |
| 11.11.2025 | 204,00 | 208,75 | 203,00 | 208,05 | 3,25% | 330,00 |
| 10.11.2025 | 205,05 | 205,55 | 199,88 | 201,50 | -0,05% | 343,00 |
| 07.11.2025 | 203,95 | 209,45 | 198,28 | 201,60 | -8,20% | 720,00 |
| 06.11.2025 | 219,60 | 219,60 | 219,60 | 219,60 | -0,45% | - |
| 05.11.2025 | 221,30 | 222,00 | 220,60 | 220,60 | 0,14% | 37,00 |
| 04.11.2025 | 219,80 | 222,35 | 219,80 | 220,30 | 0,66% | 82,00 |
| 03.11.2025 | 220,60 | 224,75 | 218,85 | 218,85 | -1,95% | 12,00 |
| 31.10.2025 | 217,75 | 223,20 | 217,50 | 223,20 | 1,43% | 38,00 |
| 30.10.2025 | 214,95 | 220,05 | 214,95 | 220,05 | 0,89% | 13,00 |
| 29.10.2025 | 214,95 | 218,25 | 214,65 | 218,10 | -0,80% | 56,00 |
| 28.10.2025 | 216,45 | 219,85 | 216,45 | 219,85 | 0,53% | 97,00 |
| 27.10.2025 | 223,50 | 223,50 | 217,60 | 218,70 | -0,73% | 122,00 |
| 24.10.2025 | 218,20 | 221,45 | 218,20 | 220,30 | -0,07% | 11,00 |
| 23.10.2025 | 219,85 | 221,95 | 219,75 | 220,45 | 0,27% | 71,00 |
| 22.10.2025 | 222,55 | 226,20 | 219,85 | 219,85 | -2,29% | 40,00 |
| 21.10.2025 | 223,90 | 227,50 | 223,00 | 225,00 | -0,88% | 49,00 |
| 20.10.2025 | 226,00 | 227,00 | 222,65 | 227,00 | 1,98% | 574,00 |
| 17.10.2025 | 218,80 | 222,60 | 218,50 | 222,60 | -1,46% | 175,00 |
| 16.10.2025 | 226,00 | 226,25 | 225,90 | 225,90 | -0,26% | 161,00 |
| 15.10.2025 | 220,50 | 226,50 | 220,50 | 226,50 | 1,09% | 115,00 |
| 14.10.2025 | 219,15 | 224,05 | 219,15 | 224,05 | 0,52% | 65,00 |
| 13.10.2025 | 218,05 | 222,90 | 218,00 | 222,90 | 1,85% | 231,00 |
| 10.10.2025 | 220,35 | 223,70 | 218,85 | 218,85 | -1,08% | 7,00 |
| 09.10.2025 | 220,15 | 224,25 | 220,15 | 221,25 | 0,11% | 75,00 |
| 08.10.2025 | 226,00 | 226,15 | 221,00 | 221,00 | -0,29% | 130,00 |
| 07.10.2025 | 218,00 | 221,65 | 218,00 | 221,65 | 0,00% | 4,00 |
| 06.10.2025 | 221,90 | 223,15 | 221,10 | 221,65 | 0,73% | 41,00 |
| 03.10.2025 | 217,85 | 221,30 | 217,85 | 220,05 | 1,76% | 507,00 |
| 02.10.2025 | 216,10 | 219,15 | 216,10 | 216,25 | -1,35% | 15,00 |
| 01.10.2025 | 219,00 | 220,70 | 215,20 | 219,20 | -0,81% | 433,00 |
| 30.09.2025 | 220,00 | 222,85 | 219,90 | 221,00 | -0,27% | 485,00 |
| 29.09.2025 | 217,10 | 222,60 | 217,10 | 221,60 | 0,77% | 510,00 |
| 26.09.2025 | 208,30 | 219,90 | 208,30 | 219,90 | 4,69% | 62,00 |
| 25.09.2025 | 207,25 | 210,05 | 207,25 | 210,05 | 2,54% | 44,00 |
| 24.09.2025 | 211,50 | 214,00 | 204,85 | 204,85 | -3,83% | 322,00 |
| 23.09.2025 | 214,80 | 214,90 | 213,00 | 213,00 | -1,39% | 59,00 |
| 22.09.2025 | 215,20 | 216,00 | 211,50 | 216,00 | 0,93% | 49,00 |
| 19.09.2025 | 210,55 | 214,00 | 210,55 | 214,00 | 0,23% | 111,00 |
| 18.09.2025 | 211,30 | 214,35 | 211,30 | 213,50 | 1,30% | 40,00 |
| 17.09.2025 | 207,55 | 210,75 | 207,50 | 210,75 | 0,38% | 11,00 |
| 16.09.2025 | 208,20 | 211,35 | 208,20 | 209,95 | -0,26% | 13,00 |
| 15.09.2025 | 211,65 | 212,40 | 208,15 | 210,50 | 0,33% | 352,00 |
| 12.09.2025 | 208,65 | 211,80 | 208,65 | 209,80 | -0,26% | 41,00 |
| 10.09.2025 | 210,35 | 210,35 | 210,35 | 210,35 | -0,58% | - |
| 08.09.2025 | 205,40 | 211,68 | 204,40 | 211,58 | 3,79% | 184,00 |
| 05.09.2025 | 204,75 | 207,85 | 203,85 | 203,85 | -1,33% | 48,00 |
| 04.09.2025 | 206,60 | 206,60 | 206,60 | 206,60 | 0,93% | 20,00 |
| 03.09.2025 | 205,65 | 208,70 | 204,70 | 204,70 | -1,02% | 45,00 |
| 02.09.2025 | 197,84 | 206,80 | 197,58 | 206,80 | 3,40% | 274,00 |
| 01.09.2025 | 200,55 | 200,55 | 200,00 | 200,00 | 0,13% | 31,00 |
| 29.08.2025 | 202,70 | 202,80 | 199,74 | 199,74 | -0,25% | 35,00 |
| 28.08.2025 | 200,70 | 200,70 | 200,25 | 200,25 | 1,30% | 6,00 |
| 27.08.2025 | 197,18 | 200,15 | 197,18 | 197,68 | -1,46% | 5,00 |
| 26.08.2025 | 197,60 | 200,60 | 197,60 | 200,60 | 0,70% | 252,00 |
| 25.08.2025 | 197,12 | 199,58 | 194,08 | 199,20 | 2,63% | 118,00 |
| 22.08.2025 | 198,10 | 198,16 | 194,10 | 194,10 | -1,33% | 94,00 |
| 21.08.2025 | 197,72 | 197,72 | 194,76 | 196,72 | 0,22% | 70,00 |
| 20.08.2025 | 194,48 | 197,40 | 194,48 | 196,28 | -0,16% | 56,00 |
| 19.08.2025 | 197,80 | 197,80 | 196,60 | 196,60 | -1,77% | 11,00 |
| 18.08.2025 | 197,00 | 200,15 | 197,00 | 200,15 | 0,69% | 409,00 |
| 15.08.2025 | 198,50 | 201,35 | 198,50 | 198,78 | -0,66% | 38,00 |
| 14.08.2025 | 200,25 | 200,25 | 200,10 | 200,10 | -0,07% | 5,00 |
| 13.08.2025 | 197,60 | 200,25 | 197,60 | 200,25 | 0,46% | 10,00 |
| 12.08.2025 | 193,08 | 199,76 | 193,08 | 199,34 | 3,77% | 156,00 |
| 11.08.2025 | 188,60 | 194,76 | 186,52 | 192,10 | 2,72% | 430,00 |
| 08.08.2025 | 200,80 | 201,95 | 186,20 | 187,02 | -4,43% | 639,00 |
| 07.08.2025 | 193,38 | 195,68 | 193,38 | 195,68 | 1,17% | 16,00 |
| 06.08.2025 | 195,00 | 197,08 | 193,42 | 193,42 | -1,99% | 37,00 |
| 05.08.2025 | 197,36 | 197,48 | 197,34 | 197,34 | 0,79% | 26,00 |
| 04.08.2025 | 192,46 | 195,80 | 191,88 | 195,80 | 1,98% | 97,00 |
| 01.08.2025 | 193,12 | 195,66 | 190,64 | 192,00 | -1,58% | 8,00 |
| 31.07.2025 | 195,14 | 195,14 | 195,08 | 195,08 | -1,01% | 1,00 |
| 30.07.2025 | 192,60 | 197,08 | 192,60 | 197,08 | -0,26% | 24,00 |
| 29.07.2025 | 193,96 | 197,60 | 193,96 | 197,60 | 1,48% | 30,00 |
| 28.07.2025 | 193,82 | 195,04 | 192,84 | 194,72 | 2,27% | 94,00 |
| 25.07.2025 | 193,76 | 193,76 | 190,00 | 190,40 | -1,86% | 93,00 |
| 24.07.2025 | 192,90 | 196,22 | 192,90 | 194,00 | -0,12% | 13,00 |
| 23.07.2025 | 195,76 | 198,64 | 194,24 | 194,24 | -1,05% | 49,00 |
| 22.07.2025 | 196,66 | 196,66 | 196,30 | 196,30 | -0,53% | 36,00 |
| 21.07.2025 | 197,34 | 197,34 | 197,34 | 197,34 | -0,70% | - |
| 18.07.2025 | 200,10 | 202,60 | 197,42 | 198,74 | -0,32% | 162,00 |
| 17.07.2025 | 203,90 | 207,55 | 199,38 | 199,38 | -2,58% | 76,00 |
| 16.07.2025 | 203,00 | 206,20 | 203,00 | 204,65 | -0,75% | 61,00 |
| 15.07.2025 | 202,85 | 206,20 | 202,85 | 206,20 | 2,21% | 15,00 |
| 14.07.2025 | 201,40 | 201,75 | 201,25 | 201,75 | 1,13% | 26,00 |
| 11.07.2025 | 199,64 | 202,70 | 199,18 | 199,50 | -1,29% | 454,00 |
| 10.07.2025 | 204,55 | 207,95 | 202,10 | 202,10 | -2,37% | 103,00 |
| 09.07.2025 | 205,65 | 208,10 | 205,65 | 207,00 | 1,20% | 47,00 |