177,140€
-2,02%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 181,57 | 183,00 | 177,12 | 177,59 | -2,05% | 234,00 |
| 20.01.2025 | 180,72 | 181,39 | 180,16 | 181,30 | -0,09% | 4,00 |
| 17.01.2025 | 178,60 | 182,10 | 178,37 | 181,47 | 1,92% | - |
| 16.01.2025 | 176,50 | 179,08 | 176,47 | 178,06 | 1,12% | 93,00 |
| 15.01.2025 | 175,10 | 177,89 | 174,73 | 176,08 | 0,75% | 69,00 |
| 14.01.2025 | 175,17 | 176,69 | 173,91 | 174,77 | -0,10% | 170,00 |
| 13.01.2025 | 179,00 | 179,00 | 173,13 | 174,95 | 0,36% | 84,00 |
| 10.01.2025 | 178,41 | 178,78 | 173,28 | 174,32 | -2,26% | - |
| 09.01.2025 | 177,97 | 178,90 | 177,42 | 178,35 | 0,12% | 50,00 |
| 08.01.2025 | 176,00 | 178,23 | 175,18 | 178,13 | 1,37% | - |
| 07.01.2025 | 181,49 | 182,26 | 174,49 | 175,73 | -3,41% | 5,00 |
| 06.01.2025 | 183,95 | 185,21 | 181,38 | 181,94 | -0,63% | 20,00 |
| 03.01.2025 | 178,55 | 183,62 | 178,20 | 183,10 | 2,63% | 25,00 |
| 02.01.2025 | 178,30 | 180,13 | 176,29 | 178,40 | 1,23% | 20,00 |
| 30.12.2024 | 178,34 | 178,96 | 176,22 | 176,23 | -1,45% | - |
| 27.12.2024 | 179,60 | 180,33 | 177,30 | 178,83 | 1,58% | 69,00 |
| 23.12.2024 | 175,61 | 176,16 | 174,20 | 176,04 | 0,92% | 68,00 |
| 20.12.2024 | 174,22 | 176,61 | 171,61 | 174,43 | -0,27% | 99,00 |
| 19.12.2024 | 175,03 | 177,53 | 174,49 | 174,90 | -0,30% | 115,00 |
| 18.12.2024 | 177,32 | 179,84 | 175,42 | 175,42 | -1,04% | 16,00 |
| 17.12.2024 | 178,36 | 178,90 | 177,06 | 177,27 | -0,47% | 31,00 |
| 16.12.2024 | 176,67 | 179,59 | 176,38 | 178,11 | 0,82% | 53,00 |
| 13.12.2024 | 182,03 | 182,53 | 175,96 | 176,67 | -2,52% | 24,00 |
| 12.12.2024 | 180,97 | 182,50 | 179,64 | 181,24 | -0,17% | 70,00 |
| 11.12.2024 | 176,43 | 182,30 | 176,30 | 181,54 | 3,08% | 20,00 |
| 10.12.2024 | 177,67 | 179,29 | 175,45 | 176,11 | -1,10% | - |
| 09.12.2024 | 179,35 | 180,67 | 177,94 | 178,07 | -0,85% | 59,00 |
| 06.12.2024 | 179,78 | 181,67 | 178,08 | 179,59 | 0,02% | 16,00 |
| 05.12.2024 | 178,68 | 181,19 | 177,84 | 179,55 | 0,30% | - |
| 04.12.2024 | 179,22 | 181,55 | 178,10 | 179,01 | 0,05% | 4,00 |
| 03.12.2024 | 179,26 | 179,40 | 177,55 | 178,92 | -0,04% | 30,00 |
| 02.12.2024 | 178,77 | 180,30 | 178,15 | 178,99 | 0,42% | 6,00 |
| 29.11.2024 | 178,61 | 179,27 | 175,58 | 178,24 | 0,01% | 1.042,00 |
| 28.11.2024 | 176,39 | 178,23 | 175,84 | 178,22 | 1,48% | 91,00 |
| 27.11.2024 | 179,05 | 179,16 | 175,47 | 175,62 | -1,99% | 9,00 |
| 26.11.2024 | 179,52 | 180,23 | 177,86 | 179,19 | 0,19% | 333,00 |
| 25.11.2024 | 180,43 | 182,01 | 178,73 | 178,85 | -0,99% | 84,00 |
| 22.11.2024 | 178,09 | 180,89 | 177,52 | 180,63 | 1,45% | 69,00 |
| 21.11.2024 | 175,72 | 178,42 | 175,47 | 178,05 | 1,19% | 170,00 |
| 20.11.2024 | 176,19 | 177,24 | 174,98 | 175,96 | 0,21% | 113,00 |
| 19.11.2024 | 172,88 | 175,80 | 170,74 | 175,60 | 1,67% | 295,00 |
| 18.11.2024 | 171,82 | 173,14 | 168,26 | 172,72 | 2,30% | - |
| 15.11.2024 | 170,81 | 171,60 | 167,64 | 168,83 | -2,14% | - |
| 14.11.2024 | 172,02 | 173,34 | 170,52 | 172,53 | 0,18% | 315,00 |
| 13.11.2024 | 169,49 | 172,89 | 168,69 | 172,22 | 1,32% | 105,00 |
| 12.11.2024 | 168,39 | 170,16 | 167,06 | 169,98 | 0,96% | 142,00 |
| 11.11.2024 | 166,15 | 169,47 | 166,15 | 168,37 | 1,40% | 232,00 |
| 08.11.2024 | 165,98 | 166,49 | 161,03 | 166,05 | 0,10% | 375,00 |
| 07.11.2024 | 160,64 | 167,07 | 156,50 | 165,89 | 6,93% | 49,00 |
| 06.11.2024 | 153,99 | 157,18 | 153,99 | 155,14 | 3,32% | 26,00 |
| 05.11.2024 | 150,04 | 151,73 | 148,94 | 150,16 | 0,24% | 308,00 |
| 04.11.2024 | 150,83 | 150,92 | 147,76 | 149,80 | -1,08% | - |
| 01.11.2024 | 148,87 | 151,69 | 147,80 | 151,44 | 1,94% | - |
| 31.10.2024 | 148,99 | 150,85 | 148,29 | 148,56 | -0,58% | - |
| 30.10.2024 | 150,18 | 151,75 | 147,86 | 149,42 | -0,44% | - |
| 29.10.2024 | 148,99 | 151,30 | 147,27 | 150,08 | 0,96% | - |
| 28.10.2024 | 150,06 | 150,77 | 147,96 | 148,66 | -0,80% | 10,00 |
| 25.10.2024 | 149,06 | 151,25 | 149,02 | 149,86 | 0,62% | 20,00 |
| 24.10.2024 | 150,00 | 150,85 | 147,81 | 148,93 | -0,25% | 900,00 |
| 23.10.2024 | 147,95 | 149,65 | 147,76 | 149,30 | 0,70% | - |
| 22.10.2024 | 144,51 | 148,42 | 142,81 | 148,26 | 2,20% | 118,00 |
| 21.10.2024 | 142,67 | 145,12 | 142,20 | 145,07 | 1,48% | 536,00 |
| 18.10.2024 | 143,07 | 143,56 | 141,92 | 142,95 | -0,01% | - |
| 17.10.2024 | 142,69 | 144,68 | 142,29 | 142,97 | 0,22% | - |
| 16.10.2024 | 143,52 | 143,70 | 141,69 | 142,66 | -0,48% | 100,00 |
| 15.10.2024 | 142,67 | 144,46 | 141,96 | 143,35 | 0,57% | 7,00 |
| 14.10.2024 | 141,80 | 143,66 | 141,50 | 142,54 | 0,49% | 90,00 |
| 11.10.2024 | 140,32 | 143,01 | 139,68 | 141,85 | 1,03% | 120,00 |
| 10.10.2024 | 140,48 | 141,63 | 139,10 | 140,40 | -0,18% | 25,00 |
| 09.10.2024 | 138,94 | 141,83 | 138,86 | 140,66 | 0,96% | - |
| 08.10.2024 | 138,51 | 139,43 | 137,66 | 139,32 | 0,44% | 112,00 |
| 07.10.2024 | 138,40 | 138,96 | 137,21 | 138,71 | 0,39% | - |
| 04.10.2024 | 134,19 | 138,54 | 133,91 | 138,17 | 3,20% | 90,00 |
| 03.10.2024 | 137,00 | 137,26 | 133,05 | 133,88 | -2,26% | - |
| 02.10.2024 | 135,65 | 137,24 | 134,83 | 136,97 | 0,74% | - |
| 01.10.2024 | 137,91 | 139,54 | 135,29 | 135,96 | -1,53% | 9,00 |
| 30.09.2024 | 136,73 | 138,61 | 136,49 | 138,07 | 0,72% | 8,00 |
| 27.09.2024 | 135,80 | 137,77 | 135,24 | 137,08 | 1,00% | - |
| 26.09.2024 | 136,77 | 137,04 | 134,73 | 135,72 | 0,13% | 60,00 |
| 25.09.2024 | 134,06 | 135,60 | 133,84 | 135,55 | 0,41% | 14,00 |
| 24.09.2024 | 134,91 | 135,27 | 132,72 | 135,00 | 0,24% | - |
| 23.09.2024 | 133,82 | 135,42 | 133,09 | 134,68 | 1,05% | - |
| 20.09.2024 | 137,34 | 138,15 | 131,91 | 133,28 | -3,17% | 2,00 |
| 19.09.2024 | 139,47 | 141,91 | 137,53 | 137,64 | -0,30% | - |
| 18.09.2024 | 137,47 | 138,86 | 136,19 | 138,05 | 0,52% | - |
| 17.09.2024 | 137,24 | 140,08 | 135,92 | 137,34 | 0,27% | 35,00 |
| 16.09.2024 | 136,72 | 137,35 | 135,63 | 136,97 | -0,27% | - |
| 13.09.2024 | 138,62 | 139,50 | 137,30 | 137,34 | -1,04% | 173,00 |
| 12.09.2024 | 138,71 | 140,02 | 137,59 | 138,78 | 0,41% | 41,00 |
| 11.09.2024 | 139,45 | 140,64 | 136,41 | 138,21 | -1,57% | - |
| 10.09.2024 | 141,39 | 143,00 | 139,65 | 140,42 | -0,85% | 61,00 |
| 09.09.2024 | 142,13 | 142,53 | 135,78 | 141,63 | 0,29% | 38,00 |
| 06.09.2024 | 140,61 | 143,63 | 138,50 | 141,22 | -0,16% | 90,00 |
| 05.09.2024 | 142,45 | 143,45 | 141,16 | 141,45 | -0,88% | - |
| 04.09.2024 | 140,38 | 143,70 | 139,68 | 142,70 | 1,04% | - |
| 03.09.2024 | 145,77 | 146,39 | 140,12 | 141,23 | -3,51% | 12,00 |
| 02.09.2024 | 145,92 | 146,49 | 145,38 | 146,36 | 0,06% | 2,00 |
| 30.08.2024 | 145,45 | 146,67 | 144,55 | 146,27 | 1,00% | 28,00 |
| 29.08.2024 | 142,07 | 147,08 | 142,07 | 144,82 | 1,22% | - |
| 28.08.2024 | 144,13 | 144,92 | 142,32 | 143,07 | -0,49% | 97,00 |