226,325€
2,34%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 222,95 | 226,75 | 221,10 | 225,48 | 1,96% | 6,00 |
| 14.10.2025 | 219,60 | 224,73 | 219,15 | 221,15 | -0,43% | 130,00 |
| 13.10.2025 | 218,77 | 223,30 | 215,85 | 222,10 | 2,78% | 6,00 |
| 10.10.2025 | 222,20 | 223,27 | 216,10 | 216,10 | -2,79% | - |
| 09.10.2025 | 222,20 | 223,95 | 221,40 | 222,30 | 0,70% | 238,00 |
| 08.10.2025 | 224,85 | 228,75 | 220,33 | 220,75 | -1,25% | 222,00 |
| 07.10.2025 | 219,27 | 224,05 | 219,20 | 223,55 | 1,96% | 2,00 |
| 06.10.2025 | 221,80 | 223,33 | 218,83 | 219,25 | 0,32% | 51,00 |
| 03.10.2025 | 219,85 | 222,25 | 217,63 | 218,55 | -0,11% | 3,00 |
| 02.10.2025 | 218,20 | 219,55 | 215,38 | 218,80 | 0,05% | 8,00 |
| 01.10.2025 | 218,70 | 222,43 | 215,63 | 218,70 | -0,69% | 40,00 |
| 30.09.2025 | 221,48 | 222,80 | 218,23 | 220,23 | -0,73% | - |
| 29.09.2025 | 219,08 | 225,27 | 216,90 | 221,85 | 2,21% | 117,00 |
| 26.09.2025 | 209,75 | 220,13 | 209,50 | 217,05 | 2,99% | 18,00 |
| 25.09.2025 | 208,02 | 211,05 | 207,40 | 210,75 | 1,71% | - |
| 24.09.2025 | 213,63 | 215,63 | 203,98 | 207,20 | -2,93% | 41,00 |
| 23.09.2025 | 213,27 | 215,38 | 212,48 | 213,45 | -0,07% | 15,00 |
| 22.09.2025 | 214,00 | 216,75 | 211,58 | 213,60 | 0,80% | 100,00 |
| 19.09.2025 | 212,23 | 214,30 | 210,83 | 211,90 | -1,14% | - |
| 18.09.2025 | 213,68 | 214,75 | 211,40 | 214,35 | 2,14% | 7,00 |
| 17.09.2025 | 208,98 | 212,30 | 207,35 | 209,85 | 0,12% | 110,00 |
| 16.09.2025 | 210,55 | 211,73 | 208,20 | 209,60 | -0,14% | - |
| 15.09.2025 | 210,65 | 212,70 | 209,43 | 209,90 | -0,19% | 13,00 |
| 12.09.2025 | 210,48 | 212,08 | 208,27 | 210,30 | 0,07% | 1,00 |
| 11.09.2025 | 208,93 | 211,30 | 208,45 | 210,15 | -0,28% | 64,00 |
| 10.09.2025 | 212,08 | 213,60 | 208,20 | 210,75 | -0,33% | 12,00 |
| 09.09.2025 | 211,40 | 212,83 | 210,80 | 211,45 | -0,21% | - |
| 08.09.2025 | 205,08 | 212,88 | 204,43 | 211,90 | 3,27% | 144,00 |
| 05.09.2025 | 207,15 | 207,25 | 201,88 | 205,20 | 0,32% | - |
| 04.09.2025 | 205,10 | 206,88 | 203,90 | 204,55 | 0,27% | 32,00 |
| 03.09.2025 | 207,13 | 208,08 | 203,30 | 204,00 | -0,80% | 18,00 |
| 02.09.2025 | 199,35 | 207,10 | 197,29 | 205,65 | 3,25% | 7,00 |
| 01.09.2025 | 199,49 | 199,79 | 198,50 | 199,18 | -1,08% | - |
| 29.08.2025 | 200,98 | 202,15 | 198,72 | 201,35 | 0,79% | 2,00 |
| 28.08.2025 | 198,72 | 201,15 | 198,54 | 199,78 | 0,50% | 5,00 |
| 27.08.2025 | 198,70 | 200,03 | 197,33 | 198,78 | -0,06% | - |
| 26.08.2025 | 198,98 | 200,30 | 197,84 | 198,90 | -0,37% | 15,00 |
| 25.08.2025 | 195,88 | 200,12 | 195,09 | 199,63 | 2,20% | 84,00 |
| 22.08.2025 | 196,79 | 197,47 | 193,76 | 195,34 | -0,51% | 17,00 |
| 21.08.2025 | 196,49 | 196,87 | 194,87 | 196,35 | 0,02% | 10,00 |
| 20.08.2025 | 195,51 | 196,71 | 193,49 | 196,32 | 0,15% | - |
| 19.08.2025 | 199,01 | 200,19 | 195,30 | 196,02 | -1,64% | 102,00 |
| 18.08.2025 | 198,89 | 201,38 | 198,36 | 199,28 | 0,44% | 90,00 |
| 15.08.2025 | 200,04 | 200,37 | 196,53 | 198,41 | -0,92% | 67,00 |
| 14.08.2025 | 201,55 | 204,50 | 199,38 | 200,25 | -0,82% | - |
| 13.08.2025 | 199,46 | 201,90 | 196,90 | 201,90 | 1,40% | - |
| 12.08.2025 | 191,92 | 199,43 | 191,66 | 199,11 | 3,74% | - |
| 11.08.2025 | 187,56 | 195,23 | 187,52 | 191,93 | 2,81% | 192,00 |
| 08.08.2025 | 200,52 | 205,48 | 185,56 | 186,69 | -3,91% | 105,00 |
| 07.08.2025 | 195,12 | 195,77 | 191,23 | 194,29 | -0,31% | 5,00 |
| 06.08.2025 | 195,58 | 195,94 | 192,72 | 194,89 | -0,16% | 42,00 |
| 05.08.2025 | 196,23 | 197,45 | 194,83 | 195,21 | -0,05% | 18,00 |
| 04.08.2025 | 191,37 | 195,63 | 191,36 | 195,31 | 2,46% | 201,00 |
| 01.08.2025 | 194,50 | 196,48 | 189,40 | 190,62 | -2,27% | - |
| 31.07.2025 | 196,27 | 197,51 | 194,66 | 195,04 | -0,44% | - |
| 30.07.2025 | 194,29 | 196,88 | 193,61 | 195,90 | 1,03% | - |
| 29.07.2025 | 195,97 | 197,54 | 192,80 | 193,90 | -0,56% | 35,00 |
| 28.07.2025 | 192,86 | 195,98 | 192,85 | 195,00 | 1,89% | 23,00 |
| 25.07.2025 | 192,61 | 193,99 | 190,04 | 191,38 | -0,31% | 77,00 |
| 24.07.2025 | 194,44 | 195,16 | 191,61 | 191,97 | -1,18% | 20,00 |
| 23.07.2025 | 197,44 | 198,33 | 193,96 | 194,26 | -1,20% | 100,00 |
| 22.07.2025 | 198,11 | 199,39 | 195,18 | 196,61 | -0,80% | 117,00 |
| 21.07.2025 | 199,41 | 199,50 | 197,38 | 198,20 | -0,36% | 159,00 |
| 18.07.2025 | 201,27 | 202,23 | 195,80 | 198,92 | -1,35% | 286,00 |
| 17.07.2025 | 205,65 | 206,68 | 198,78 | 201,65 | -1,73% | 50,00 |
| 16.07.2025 | 204,45 | 206,73 | 202,60 | 205,20 | 0,16% | 20,00 |
| 15.07.2025 | 204,77 | 207,75 | 202,80 | 204,88 | 0,24% | 80,00 |
| 14.07.2025 | 199,49 | 204,98 | 199,22 | 204,38 | 2,12% | 201,00 |
| 11.07.2025 | 201,05 | 202,50 | 199,58 | 200,14 | -0,49% | 257,00 |
| 10.07.2025 | 205,85 | 207,63 | 200,83 | 201,13 | -2,67% | - |
| 09.07.2025 | 205,15 | 207,70 | 204,93 | 206,65 | 0,73% | - |
| 08.07.2025 | 206,55 | 207,73 | 204,43 | 205,15 | -0,85% | 107,00 |
| 07.07.2025 | 203,63 | 207,50 | 203,50 | 206,90 | 1,91% | - |
| 04.07.2025 | 203,52 | 203,58 | 202,48 | 203,02 | -0,62% | 500,00 |
| 03.07.2025 | 203,27 | 205,18 | 201,75 | 204,30 | 0,67% | 50,00 |
| 02.07.2025 | 204,52 | 206,02 | 202,65 | 202,95 | -0,37% | 2,00 |
| 01.07.2025 | 205,65 | 206,50 | 202,43 | 203,70 | -1,16% | - |
| 30.06.2025 | 207,15 | 208,68 | 202,33 | 206,10 | -0,06% | 9,00 |
| 27.06.2025 | 204,77 | 206,33 | 203,80 | 206,23 | 0,89% | 10,00 |
| 26.06.2025 | 207,25 | 207,55 | 203,52 | 204,40 | -1,40% | - |
| 25.06.2025 | 209,38 | 211,23 | 206,75 | 207,30 | -0,96% | 15,00 |
| 24.06.2025 | 210,10 | 210,90 | 207,77 | 209,30 | 0,32% | 1,00 |
| 23.06.2025 | 206,75 | 209,48 | 205,70 | 208,63 | 0,79% | 40,00 |
| 20.06.2025 | 206,73 | 210,40 | 205,73 | 207,00 | 0,90% | 27,00 |
| 19.06.2025 | 207,27 | 208,58 | 205,15 | 205,15 | -1,30% | 22,00 |
| 18.06.2025 | 206,45 | 209,77 | 205,23 | 207,85 | 0,51% | 10,00 |
| 17.06.2025 | 205,60 | 207,20 | 205,18 | 206,80 | 0,02% | - |
| 16.06.2025 | 199,92 | 207,35 | 199,43 | 206,75 | 3,71% | - |
| 13.06.2025 | 200,63 | 204,70 | 198,95 | 199,35 | -1,56% | - |
| 12.06.2025 | 203,05 | 204,77 | 200,77 | 202,50 | -0,98% | 10,00 |
| 11.06.2025 | 204,88 | 205,48 | 202,85 | 204,50 | -0,55% | 26,00 |
| 10.06.2025 | 204,35 | 205,83 | 203,00 | 205,63 | 0,60% | 1.878,00 |
| 09.06.2025 | 204,13 | 205,00 | 202,23 | 204,40 | 0,11% | 1.500,00 |
| 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 |