203,600€
0,67%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 202,40 | 205,25 | 202,35 | 204,18 | 1,08% | 3,00 |
| 05.06.2025 | 200,58 | 203,48 | 199,42 | 202,00 | 0,60% | 100,00 |
| 04.06.2025 | 201,73 | 202,08 | 199,34 | 200,80 | -0,62% | 18,00 |
| 03.06.2025 | 198,72 | 202,18 | 196,94 | 202,05 | 1,63% | 21,00 |
| 02.06.2025 | 198,39 | 199,59 | 194,29 | 198,81 | -0,17% | 50,00 |
| 30.05.2025 | 198,81 | 199,77 | 197,71 | 199,14 | 0,44% | 5,00 |
| 29.05.2025 | 207,10 | 207,10 | 197,28 | 198,26 | -1,96% | 42,00 |
| 28.05.2025 | 200,13 | 203,75 | 198,90 | 202,23 | 1,29% | 70,00 |
| 27.05.2025 | 199,96 | 201,90 | 198,23 | 199,65 | -0,31% | 125,00 |
| 26.05.2025 | 199,44 | 200,43 | 199,05 | 200,28 | 1,17% | 172,00 |
| 23.05.2025 | 199,22 | 200,80 | 196,38 | 197,97 | -1,20% | 45,00 |
| 22.05.2025 | 200,98 | 202,23 | 197,88 | 200,38 | 0,00% | 27,00 |
| 21.05.2025 | 201,00 | 204,13 | 199,57 | 200,38 | -4,83% | 1.531,00 |
| 20.05.2025 | 207,90 | 210,60 | 206,95 | 210,55 | 0,86% | 95,00 |
| 19.05.2025 | 202,00 | 209,63 | 200,33 | 208,75 | 2,66% | 104,00 |
| 16.05.2025 | 201,20 | 211,30 | 198,28 | 203,35 | -2,12% | 95,00 |
| 15.05.2025 | 204,40 | 209,18 | 203,25 | 207,75 | 1,11% | 30,00 |
| 14.05.2025 | 202,73 | 205,52 | 200,50 | 205,48 | 1,68% | 75,00 |
| 13.05.2025 | 202,90 | 204,75 | 201,23 | 202,08 | -0,94% | 2.015,00 |
| 12.05.2025 | 205,55 | 208,60 | 197,23 | 204,00 | 1,39% | 201,00 |
| 09.05.2025 | 201,43 | 202,10 | 198,56 | 201,20 | 0,20% | 45,00 |
| 08.05.2025 | 201,63 | 203,38 | 198,83 | 200,80 | 0,30% | 208,00 |
| 07.05.2025 | 205,73 | 207,00 | 198,98 | 200,20 | -1,79% | 14,00 |
| 06.05.2025 | 198,50 | 204,33 | 196,04 | 203,85 | 2,40% | 193,00 |
| 05.05.2025 | 192,14 | 199,82 | 191,93 | 199,07 | 2,72% | 533,00 |
| 02.05.2025 | 208,40 | 208,60 | 171,50 | 193,79 | -5,89% | 229,00 |
| 30.04.2025 | 202,52 | 206,48 | 198,57 | 205,93 | 1,59% | 48,00 |
| 29.04.2025 | 198,18 | 203,23 | 197,00 | 202,70 | 2,63% | - |
| 28.04.2025 | 197,81 | 201,43 | 196,32 | 197,51 | -0,45% | 79,00 |
| 25.04.2025 | 197,61 | 198,61 | 195,45 | 198,41 | 1,40% | 11,00 |
| 24.04.2025 | 187,55 | 197,59 | 185,63 | 195,67 | 3,94% | - |
| 23.04.2025 | 186,22 | 190,09 | 185,82 | 188,25 | 2,42% | 60,00 |
| 22.04.2025 | 178,92 | 184,76 | 178,50 | 183,81 | -1,73% | 31,00 |
| 17.04.2025 | 187,87 | 189,27 | 186,23 | 187,05 | 0,82% | 23,00 |
| 16.04.2025 | 184,74 | 189,81 | 183,37 | 185,52 | -2,44% | 46,00 |
| 15.04.2025 | 187,62 | 190,70 | 187,06 | 190,16 | 1,41% | 32,00 |
| 14.04.2025 | 189,54 | 190,81 | 185,58 | 187,52 | 0,30% | 13,00 |
| 11.04.2025 | 183,31 | 187,54 | 177,49 | 186,96 | 2,53% | 40,00 |
| 10.04.2025 | 188,74 | 189,88 | 175,70 | 182,35 | -4,12% | 84,00 |
| 09.04.2025 | 174,14 | 191,31 | 173,78 | 190,18 | 6,10% | 30,00 |
| 08.04.2025 | 182,21 | 188,24 | 176,31 | 179,25 | -0,97% | 30,00 |
| 07.04.2025 | 167,69 | 184,00 | 163,00 | 181,01 | 1,79% | 137,00 |
| 04.04.2025 | 187,66 | 189,40 | 177,54 | 177,83 | -6,12% | 86,00 |
| 03.04.2025 | 187,66 | 191,17 | 182,40 | 189,43 | -2,64% | 373,00 |
| 02.04.2025 | 194,24 | 195,97 | 191,57 | 194,57 | -0,10% | - |
| 01.04.2025 | 190,80 | 195,08 | 189,76 | 194,76 | 1,63% | 50,00 |
| 31.03.2025 | 193,39 | 193,43 | 185,98 | 191,64 | -1,33% | 60,00 |
| 28.03.2025 | 197,53 | 199,10 | 193,44 | 194,22 | -1,66% | 70,00 |
| 27.03.2025 | 200,55 | 200,90 | 197,49 | 197,50 | -1,20% | - |
| 26.03.2025 | 202,02 | 205,00 | 196,56 | 199,89 | -1,24% | 86,00 |
| 25.03.2025 | 197,85 | 202,40 | 195,50 | 202,40 | 2,37% | 252,00 |
| 24.03.2025 | 198,63 | 201,35 | 196,26 | 197,72 | 0,22% | 52,00 |
| 21.03.2025 | 193,51 | 197,99 | 188,99 | 197,28 | 2,15% | - |
| 20.03.2025 | 192,46 | 195,20 | 191,32 | 193,12 | 0,90% | 5,00 |
| 19.03.2025 | 187,36 | 193,15 | 186,76 | 191,39 | 2,55% | - |
| 18.03.2025 | 189,84 | 189,92 | 186,17 | 186,63 | -1,90% | 62,00 |
| 17.03.2025 | 187,38 | 190,37 | 186,22 | 190,25 | 1,40% | 5,00 |
| 14.03.2025 | 189,36 | 190,41 | 186,95 | 187,62 | -0,26% | - |
| 13.03.2025 | 187,75 | 189,89 | 185,99 | 188,11 | -0,09% | 40,00 |
| 12.03.2025 | 187,43 | 190,49 | 186,40 | 188,28 | 0,74% | 148,00 |
| 11.03.2025 | 184,00 | 188,40 | 183,53 | 186,90 | 1,20% | 4,00 |
| 10.03.2025 | 188,02 | 188,40 | 181,71 | 184,68 | -1,96% | 68,00 |
| 07.03.2025 | 192,59 | 193,17 | 183,39 | 188,37 | -2,23% | 3,00 |
| 06.03.2025 | 198,57 | 199,76 | 192,30 | 192,67 | -3,21% | 140,00 |
| 05.03.2025 | 197,64 | 199,46 | 193,82 | 199,06 | 1,28% | - |
| 04.03.2025 | 199,35 | 199,41 | 192,59 | 196,55 | -0,87% | - |
| 03.03.2025 | 204,80 | 205,23 | 198,28 | 198,28 | -2,95% | 11,00 |
| 28.02.2025 | 200,38 | 204,40 | 198,83 | 204,30 | 2,07% | 24,00 |
| 27.02.2025 | 200,49 | 202,93 | 199,12 | 200,15 | 0,36% | 2,00 |
| 26.02.2025 | 199,37 | 200,34 | 197,83 | 199,43 | 0,83% | 33,00 |
| 25.02.2025 | 202,40 | 202,45 | 196,37 | 197,79 | -2,37% | 30,00 |
| 24.02.2025 | 203,80 | 204,75 | 198,26 | 202,60 | 0,11% | 137,00 |
| 21.02.2025 | 205,27 | 206,60 | 201,38 | 202,38 | -1,26% | 27,00 |
| 20.02.2025 | 205,60 | 208,75 | 200,45 | 204,95 | -0,70% | 25,00 |
| 19.02.2025 | 207,43 | 210,15 | 203,70 | 206,40 | -0,33% | 239,00 |
| 18.02.2025 | 200,98 | 207,10 | 199,31 | 207,08 | 3,37% | 200,00 |
| 17.02.2025 | 199,79 | 200,73 | 199,43 | 200,33 | 0,72% | 74,00 |
| 14.02.2025 | 201,10 | 202,30 | 198,84 | 198,89 | -0,91% | - |
| 13.02.2025 | 199,21 | 202,35 | 198,30 | 200,73 | -0,27% | 12,00 |
| 12.02.2025 | 202,68 | 203,50 | 199,87 | 201,27 | -0,63% | 130,00 |
| 11.02.2025 | 206,00 | 207,10 | 201,43 | 202,55 | -1,73% | 66,00 |
| 10.02.2025 | 203,40 | 209,05 | 200,27 | 206,13 | 2,21% | 127,00 |
| 07.02.2025 | 184,49 | 205,90 | 184,49 | 201,68 | 14,47% | 968,00 |
| 06.02.2025 | 178,16 | 179,33 | 175,15 | 176,18 | -0,92% | 22,00 |
| 05.02.2025 | 176,57 | 178,63 | 175,35 | 177,81 | 0,61% | 420,00 |
| 04.02.2025 | 180,69 | 181,36 | 176,10 | 176,73 | -2,24% | 50,00 |
| 03.02.2025 | 176,79 | 182,03 | 176,79 | 180,78 | 1,13% | 85,00 |
| 31.01.2025 | 185,29 | 185,64 | 178,69 | 178,76 | -2,74% | 117,00 |
| 30.01.2025 | 182,19 | 184,64 | 182,12 | 183,80 | 0,66% | 92,00 |
| 29.01.2025 | 179,92 | 183,75 | 179,81 | 182,59 | 1,82% | 82,00 |
| 28.01.2025 | 180,20 | 181,83 | 177,96 | 179,33 | 0,11% | 54,00 |
| 27.01.2025 | 173,56 | 181,66 | 173,56 | 179,13 | 1,34% | 170,00 |
| 24.01.2025 | 175,57 | 177,39 | 173,79 | 176,76 | 0,16% | 20,00 |
| 23.01.2025 | 178,42 | 178,54 | 172,90 | 176,47 | -2,31% | 35,00 |
| 22.01.2025 | 178,99 | 180,72 | 176,26 | 180,64 | 1,72% | 106,00 |
| 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 |