210,300€
0,07%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |