178,900€
0,22%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 179,00 | 179,80 | 176,50 | 178,50 | 0,00% | 62,00 |
| 28.09.2026 | 177,80 | 179,70 | 175,00 | 178,50 | 0,45% | 80,00 |
| 25.09.2026 | 177,10 | 179,50 | 175,80 | 177,70 | -3,16% | 962,00 |
| 24.09.2026 | 179,30 | 183,50 | 179,30 | 183,50 | 0,33% | 573,00 |
| 23.09.2026 | 179,00 | 184,60 | 179,00 | 182,90 | 1,11% | 81,00 |
| 22.09.2026 | 181,70 | 185,90 | 180,90 | 180,90 | 1,06% | 103,00 |
| 21.09.2026 | 179,20 | 181,40 | 179,00 | 179,00 | -2,72% | 403,00 |
| 18.09.2026 | 185,20 | 185,30 | 182,10 | 184,00 | -0,43% | 233,00 |
| 17.09.2026 | 186,80 | 187,70 | 182,00 | 184,80 | 0,05% | 357,00 |
| 16.09.2026 | 185,60 | 185,60 | 182,60 | 184,70 | -0,97% | 64,00 |
| 15.09.2026 | 191,40 | 193,50 | 186,00 | 186,50 | -3,17% | 182,00 |
| 14.09.2026 | 189,40 | 192,60 | 189,00 | 192,60 | 1,90% | 128,00 |
| 11.09.2026 | 188,70 | 190,00 | 187,10 | 189,00 | 1,07% | 250,00 |
| 10.09.2026 | 180,40 | 189,80 | 180,30 | 187,00 | 1,63% | 132,00 |
| 09.09.2026 | 182,10 | 184,80 | 180,00 | 184,00 | -0,49% | 539,00 |
| 08.09.2026 | 185,70 | 187,00 | 182,10 | 184,90 | -2,63% | 436,00 |
| 07.09.2026 | 186,90 | 189,90 | 186,80 | 189,90 | 1,99% | 135,00 |
| 04.09.2026 | 185,70 | 187,90 | 184,80 | 186,20 | 1,20% | 92,00 |
| 03.09.2026 | 187,70 | 190,20 | 184,00 | 184,00 | -2,28% | 595,00 |
| 02.09.2026 | 185,50 | 191,50 | 185,50 | 188,30 | -0,05% | 336,00 |
| 01.09.2026 | 191,80 | 191,80 | 187,00 | 188,40 | -1,26% | 1.061,00 |
| 31.08.2026 | 207,20 | 207,20 | 189,20 | 190,80 | -6,74% | 925,00 |
| 28.08.2026 | 206,40 | 207,20 | 203,20 | 204,60 | 1,49% | 436,00 |
| 27.08.2026 | 199,30 | 204,20 | 196,60 | 201,60 | -0,40% | 196,00 |
| 26.08.2026 | 201,20 | 203,00 | 199,70 | 202,40 | 0,70% | 201,00 |
| 25.08.2026 | 199,60 | 203,80 | 199,60 | 201,00 | -0,30% | 287,00 |
| 24.08.2026 | 208,40 | 208,40 | 199,60 | 201,60 | -3,08% | 170,00 |
| 21.08.2026 | 207,00 | 210,00 | 205,00 | 208,00 | 2,97% | 214,00 |
| 20.08.2026 | 204,80 | 205,60 | 200,00 | 202,00 | 0,00% | 119,00 |
| 19.08.2026 | 207,20 | 210,60 | 202,00 | 202,00 | -4,08% | 167,00 |
| 18.08.2026 | 206,40 | 214,80 | 206,40 | 210,60 | 0,29% | 61,00 |
| 17.08.2026 | 214,20 | 214,20 | 210,00 | 210,00 | -1,87% | 508,00 |
| 14.08.2026 | 208,00 | 214,00 | 207,80 | 214,00 | 0,28% | 635,00 |
| 13.08.2026 | 209,40 | 213,40 | 209,40 | 213,40 | 1,14% | 26,00 |
| 12.08.2026 | 215,60 | 218,80 | 210,00 | 211,00 | -3,65% | 127,00 |
| 11.08.2026 | 221,60 | 222,00 | 215,60 | 219,00 | 0,83% | 102,00 |
| 10.08.2026 | 212,20 | 221,00 | 211,80 | 217,20 | 3,53% | 657,00 |
| 07.08.2026 | 200,00 | 210,00 | 200,00 | 209,80 | 2,04% | 231,00 |
| 06.08.2026 | 202,00 | 211,40 | 199,90 | 205,60 | 0,29% | 71,00 |
| 05.08.2026 | 210,20 | 210,40 | 200,20 | 205,00 | -1,54% | 55,00 |
| 04.08.2026 | 215,80 | 215,80 | 208,20 | 208,20 | -3,88% | 38,00 |
| 03.08.2026 | 210,00 | 216,60 | 210,00 | 216,60 | 3,14% | 28,00 |
| 31.07.2026 | 214,20 | 217,60 | 210,00 | 210,00 | -1,87% | 92,00 |
| 30.07.2026 | 214,00 | 214,00 | 214,00 | 214,00 | -1,65% | - |
| 29.07.2026 | 217,40 | 217,60 | 217,40 | 217,60 | 2,54% | 34,00 |
| 28.07.2026 | 212,20 | 212,20 | 212,20 | 212,20 | 0,09% | - |
| 27.07.2026 | 205,20 | 212,00 | 205,20 | 212,00 | 2,32% | 40,00 |
| 24.07.2026 | 200,60 | 207,20 | 200,60 | 207,20 | 0,97% | 54,00 |
| 23.07.2026 | 202,40 | 207,00 | 202,40 | 205,20 | -0,58% | 35,00 |
| 22.07.2026 | 208,20 | 208,20 | 202,40 | 206,40 | 0,19% | 35,00 |
| 21.07.2026 | 211,40 | 211,40 | 206,00 | 206,00 | -2,65% | 31,00 |
| 20.07.2026 | 205,20 | 211,60 | 205,20 | 211,60 | 1,73% | 101,00 |
| 17.07.2026 | 209,00 | 209,80 | 203,60 | 208,00 | -2,71% | 459,00 |
| 16.07.2026 | 210,80 | 213,80 | 210,60 | 213,80 | 0,09% | 15,00 |
| 15.07.2026 | 206,00 | 213,60 | 206,00 | 213,60 | 3,29% | 40,00 |
| 14.07.2026 | 212,80 | 215,60 | 206,80 | 206,80 | -3,81% | 66,00 |
| 13.07.2026 | 214,00 | 215,20 | 211,20 | 215,00 | -0,09% | 162,00 |
| 10.07.2026 | 213,20 | 215,20 | 213,00 | 215,20 | -1,01% | 49,00 |
| 09.07.2026 | 218,60 | 218,60 | 217,40 | 217,40 | -1,63% | 4,00 |
| 08.07.2026 | 227,20 | 227,20 | 221,00 | 221,00 | -2,47% | 215,00 |
| 07.07.2026 | 223,80 | 230,20 | 223,80 | 226,60 | 0,27% | 30,00 |
| 06.07.2026 | 225,40 | 226,00 | 223,80 | 226,00 | 0,71% | 94,00 |
| 03.07.2026 | 221,60 | 224,80 | 221,40 | 224,40 | 0,72% | 294,00 |
| 02.07.2026 | 218,00 | 222,80 | 218,00 | 222,80 | -0,18% | 44,00 |
| 01.07.2026 | 217,00 | 223,20 | 217,00 | 223,20 | 1,45% | 518,00 |
| 30.06.2026 | 215,60 | 222,80 | 214,40 | 220,00 | 1,66% | 74,00 |
| 29.06.2026 | 212,20 | 217,00 | 212,00 | 216,40 | 4,44% | 207,00 |
| 26.06.2026 | 206,80 | 213,40 | 206,60 | 207,20 | -1,52% | 137,00 |
| 25.06.2026 | 215,80 | 216,00 | 204,00 | 210,40 | -0,57% | 387,00 |
| 24.06.2026 | 215,80 | 223,00 | 207,40 | 211,60 | -2,22% | 1.732,00 |
| 23.06.2026 | 210,60 | 217,20 | 209,00 | 216,40 | 2,85% | 192,00 |
| 22.06.2026 | 213,00 | 218,40 | 210,40 | 210,40 | -0,75% | 484,00 |
| 19.06.2026 | 206,80 | 212,00 | 206,80 | 212,00 | 0,38% | 886,00 |
| 18.06.2026 | 197,70 | 211,80 | 197,00 | 211,20 | 6,13% | 377,00 |
| 17.06.2026 | 200,00 | 200,00 | 199,00 | 199,00 | 3,97% | 22,00 |
| 16.06.2026 | 185,00 | 191,40 | 185,00 | 191,40 | 2,24% | 49,00 |
| 15.06.2026 | 182,90 | 187,20 | 182,90 | 187,20 | 1,63% | 22,00 |
| 12.06.2026 | 182,00 | 184,20 | 182,00 | 184,20 | 0,00% | 56,00 |
| 11.06.2026 | 181,50 | 184,40 | 181,50 | 184,20 | 0,27% | 62,00 |
| 10.06.2026 | 181,70 | 183,70 | 181,70 | 183,70 | 0,66% | 42,00 |
| 09.06.2026 | 183,10 | 185,90 | 182,50 | 182,50 | -0,71% | 64,00 |
| 08.06.2026 | 187,30 | 188,00 | 183,80 | 183,80 | -3,01% | 131,00 |
| 05.06.2026 | 187,00 | 189,50 | 187,00 | 189,50 | 1,55% | 41,00 |
| 04.06.2026 | 186,70 | 186,70 | 186,60 | 186,60 | -0,43% | 33,00 |
| 03.06.2026 | 189,90 | 191,80 | 185,00 | 187,40 | -1,26% | 79,00 |
| 02.06.2026 | 196,10 | 196,20 | 189,80 | 189,80 | -3,80% | 209,00 |
| 01.06.2026 | 194,30 | 198,40 | 194,10 | 197,30 | 1,44% | 326,00 |
| 29.05.2026 | 185,80 | 194,50 | 185,80 | 194,50 | 1,51% | 6,00 |
| 28.05.2026 | 186,60 | 191,60 | 186,60 | 191,60 | -0,88% | 70,00 |
| 27.05.2026 | 191,10 | 193,30 | 188,00 | 193,30 | 0,89% | 529,00 |
| 26.05.2026 | 198,20 | 199,90 | 189,90 | 191,60 | -3,72% | 247,00 |
| 25.05.2026 | 198,50 | 201,40 | 198,50 | 199,00 | -0,15% | 176,00 |
| 22.05.2026 | 219,80 | 219,80 | 193,40 | 199,30 | -4,55% | 301,00 |
| 21.05.2026 | 201,80 | 208,80 | 201,80 | 208,80 | 2,45% | 3,00 |
| 20.05.2026 | 206,80 | 206,80 | 203,80 | 203,80 | -1,83% | 59,00 |
| 19.05.2026 | 205,80 | 210,80 | 205,80 | 207,60 | -0,29% | 91,00 |
| 18.05.2026 | 210,00 | 212,80 | 201,00 | 208,20 | -1,14% | 266,00 |
| 15.05.2026 | 210,60 | 213,00 | 208,00 | 210,60 | 0,86% | 325,00 |
| 14.05.2026 | 192,80 | 208,80 | 192,80 | 208,80 | 7,41% | 158,00 |
| 13.05.2026 | 191,40 | 195,30 | 191,40 | 194,40 | -0,26% | 92,00 |