210,150€
-0,10%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 211,95 | 212,35 | 210,35 | 211,83 | 0,12% | - |
| 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 |
| 08.07.2025 | 205,20 | 208,30 | 204,55 | 204,55 | -1,37% | 60,00 |
| 07.07.2025 | 205,10 | 207,40 | 204,20 | 207,40 | 2,70% | 239,00 |
| 04.07.2025 | 201,95 | 201,95 | 201,95 | 201,95 | -0,98% | - |
| 03.07.2025 | 202,00 | 204,65 | 202,00 | 203,95 | -0,10% | 58,00 |
| 02.07.2025 | 202,40 | 204,55 | 202,40 | 204,15 | -0,22% | 49,00 |
| 01.07.2025 | 207,45 | 207,45 | 202,95 | 204,60 | -0,75% | 233,00 |
| 30.06.2025 | 208,30 | 208,50 | 205,30 | 206,15 | 1,38% | 166,00 |
| 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 |