182,980€
-1,35%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 183,22 | 183,28 | 181,88 | 183,20 | -1,23% | - |
| 05.03.2026 | 186,92 | 186,92 | 184,26 | 185,48 | -0,64% | 44,00 |
| 04.03.2026 | 184,62 | 188,00 | 183,00 | 186,68 | -1,16% | 125,00 |
| 03.03.2026 | 183,28 | 190,64 | 179,26 | 188,88 | 1,87% | 188,00 |
| 02.03.2026 | 179,34 | 185,42 | 177,32 | 185,42 | 3,08% | 197,00 |
| 27.02.2026 | 179,00 | 181,84 | 178,22 | 179,88 | -1,11% | 48,00 |
| 26.02.2026 | 173,88 | 181,90 | 173,88 | 181,90 | 2,77% | 222,00 |
| 25.02.2026 | 171,76 | 177,00 | 171,74 | 177,00 | 7,27% | 180,00 |
| 24.02.2026 | 167,04 | 168,10 | 165,00 | 165,00 | -1,53% | 59,00 |
| 23.02.2026 | 169,18 | 170,80 | 164,72 | 167,56 | -0,45% | 86,00 |
| 20.02.2026 | 172,00 | 173,10 | 166,74 | 168,32 | -1,16% | 234,00 |
| 19.02.2026 | 167,82 | 170,38 | 167,08 | 170,30 | 1,30% | 58,00 |
| 18.02.2026 | 162,70 | 168,12 | 162,70 | 168,12 | 1,93% | 31,00 |
| 17.02.2026 | 161,74 | 165,70 | 161,74 | 164,94 | 0,08% | 57,00 |
| 16.02.2026 | 164,02 | 165,14 | 164,00 | 164,80 | 1,92% | 471,00 |
| 13.02.2026 | 162,34 | 165,00 | 160,52 | 161,70 | -0,19% | 585,00 |
| 12.02.2026 | 170,96 | 174,40 | 159,88 | 162,00 | -6,59% | 268,00 |
| 11.02.2026 | 178,64 | 178,64 | 168,90 | 173,42 | -2,30% | 199,00 |
| 10.02.2026 | 173,38 | 180,12 | 173,38 | 177,50 | 3,20% | 245,00 |
| 09.02.2026 | 169,88 | 173,08 | 167,38 | 172,00 | 3,85% | 415,00 |
| 06.02.2026 | 167,86 | 168,12 | 162,20 | 165,62 | -1,29% | 369,00 |
| 05.02.2026 | 172,50 | 175,20 | 167,78 | 167,78 | -2,45% | 819,00 |
| 04.02.2026 | 191,08 | 191,98 | 167,50 | 172,00 | -2,97% | 962,00 |
| 03.02.2026 | 189,60 | 189,60 | 177,26 | 177,26 | -6,00% | 243,00 |
| 02.02.2026 | 187,16 | 194,58 | 186,24 | 188,58 | 3,72% | 854,00 |
| 30.01.2026 | 200,90 | 200,90 | 180,00 | 181,82 | -8,45% | 436,00 |
| 29.01.2026 | 201,60 | 205,25 | 198,60 | 198,60 | -3,71% | 106,00 |
| 28.01.2026 | 203,70 | 206,25 | 203,70 | 206,25 | 2,10% | 1,00 |
| 27.01.2026 | 205,80 | 208,65 | 202,00 | 202,00 | -3,40% | 33,00 |
| 26.01.2026 | 205,50 | 209,10 | 205,45 | 209,10 | 2,42% | 117,00 |
| 23.01.2026 | 207,15 | 207,15 | 203,80 | 204,15 | -0,54% | 104,00 |
| 22.01.2026 | 202,55 | 206,40 | 200,00 | 205,25 | 0,51% | 45,00 |
| 21.01.2026 | 204,20 | 204,20 | 204,20 | 204,20 | -0,07% | - |
| 20.01.2026 | 205,00 | 205,00 | 203,55 | 204,35 | -0,10% | 37,00 |
| 19.01.2026 | 206,50 | 207,70 | 204,00 | 204,55 | -2,13% | 384,00 |
| 16.01.2026 | 212,60 | 212,60 | 209,00 | 209,00 | -1,81% | 52,00 |
| 15.01.2026 | 209,65 | 212,85 | 209,65 | 212,85 | 1,84% | 36,00 |
| 14.01.2026 | 210,55 | 213,85 | 209,00 | 209,00 | -1,18% | 57,00 |
| 13.01.2026 | 211,35 | 214,80 | 211,35 | 211,50 | -0,17% | 40,00 |
| 12.01.2026 | 212,20 | 215,10 | 211,85 | 211,85 | -1,58% | 179,00 |
| 09.01.2026 | 216,00 | 216,00 | 215,25 | 215,25 | -1,71% | 205,00 |
| 08.01.2026 | 217,75 | 219,00 | 217,75 | 219,00 | -0,18% | 37,00 |
| 07.01.2026 | 219,00 | 219,55 | 215,65 | 219,40 | 0,55% | 83,00 |
| 06.01.2026 | 221,25 | 221,25 | 217,55 | 218,20 | -1,04% | 45,00 |
| 05.01.2026 | 217,05 | 220,50 | 214,00 | 220,50 | 0,87% | 111,00 |
| 02.01.2026 | 220,80 | 221,25 | 218,60 | 218,60 | -0,07% | 69,00 |
| 30.12.2025 | 215,35 | 218,75 | 215,35 | 218,75 | 1,37% | 23,00 |
| 29.12.2025 | 216,75 | 218,70 | 215,65 | 215,80 | 3,18% | 364,00 |
| 23.12.2025 | 209,45 | 209,45 | 209,15 | 209,15 | -1,72% | 17,00 |
| 22.12.2025 | 210,05 | 213,10 | 210,05 | 212,80 | 0,09% | 9,00 |
| 19.12.2025 | 208,85 | 212,60 | 208,85 | 212,60 | 1,97% | 3,00 |
| 18.12.2025 | 205,00 | 208,50 | 205,00 | 208,50 | -1,07% | 18,00 |
| 17.12.2025 | 207,35 | 210,75 | 207,35 | 210,75 | 1,08% | 6,00 |
| 16.12.2025 | 205,60 | 208,90 | 205,45 | 208,50 | 0,99% | 39,00 |
| 15.12.2025 | 204,65 | 207,75 | 204,65 | 206,45 | -0,79% | 28,00 |
| 12.12.2025 | 205,05 | 208,10 | 205,05 | 208,10 | -0,48% | 55,00 |
| 11.12.2025 | 210,55 | 210,90 | 207,35 | 209,10 | -2,72% | 23,00 |
| 10.12.2025 | 212,20 | 214,95 | 212,20 | 214,95 | 0,68% | 40,00 |
| 09.12.2025 | 210,90 | 213,50 | 210,90 | 213,50 | -0,33% | 51,00 |
| 08.12.2025 | 211,15 | 214,20 | 211,15 | 214,20 | 1,35% | 31,00 |
| 05.12.2025 | 211,10 | 211,35 | 211,10 | 211,35 | -0,09% | 3,00 |
| 04.12.2025 | 208,65 | 211,55 | 208,65 | 211,55 | -0,87% | 16,00 |
| 03.12.2025 | 210,65 | 213,55 | 210,65 | 213,40 | -1,61% | 12,00 |
| 02.12.2025 | 212,95 | 216,90 | 212,95 | 216,90 | 1,52% | 15,00 |
| 01.12.2025 | 212,55 | 214,85 | 209,15 | 213,65 | 0,26% | 147,00 |
| 28.11.2025 | 209,00 | 213,10 | 209,00 | 213,10 | 2,06% | 62,00 |
| 27.11.2025 | 208,55 | 211,95 | 208,55 | 208,80 | 0,51% | 40,00 |
| 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 |