169,510€
-0,81%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 172,10 | 172,43 | 167,75 | 169,51 | -0,93% | 311,00 |
| 19.02.2026 | 169,12 | 173,75 | 168,48 | 171,10 | 1,25% | 154,00 |
| 18.02.2026 | 164,99 | 169,69 | 164,41 | 168,99 | 3,27% | 1.227,00 |
| 17.02.2026 | 164,77 | 166,23 | 162,37 | 163,64 | -1,17% | 1.050,00 |
| 16.02.2026 | 164,24 | 166,13 | 163,07 | 165,58 | 1,49% | 1.322,00 |
| 13.02.2026 | 161,78 | 163,80 | 159,22 | 163,15 | 1,91% | 373,00 |
| 12.02.2026 | 172,19 | 173,69 | 159,58 | 160,10 | -6,79% | 831,00 |
| 11.02.2026 | 178,42 | 179,03 | 168,45 | 171,76 | -3,03% | 2.712,00 |
| 10.02.2026 | 172,90 | 179,45 | 172,73 | 177,12 | 2,95% | 893,00 |
| 09.02.2026 | 168,72 | 172,55 | 165,36 | 172,05 | 4,01% | 581,00 |
| 06.02.2026 | 166,61 | 167,80 | 160,45 | 165,42 | 1,00% | 1.639,00 |
| 05.02.2026 | 172,41 | 174,06 | 163,14 | 163,78 | -2,86% | 1.727,00 |
| 04.02.2026 | 190,19 | 192,61 | 167,34 | 168,60 | -5,11% | 404,00 |
| 03.02.2026 | 188,81 | 190,81 | 175,04 | 177,68 | -5,15% | 8.031,00 |
| 02.02.2026 | 185,31 | 193,73 | 184,26 | 187,32 | 0,79% | 1.023,00 |
| 30.01.2026 | 199,41 | 202,05 | 178,35 | 185,85 | -6,94% | 2.674,00 |
| 29.01.2026 | 203,73 | 204,18 | 198,12 | 199,72 | -1,91% | 600,00 |
| 28.01.2026 | 205,73 | 208,50 | 203,18 | 203,60 | -0,22% | 35,00 |
| 27.01.2026 | 207,73 | 208,30 | 202,70 | 204,05 | -1,29% | 629,00 |
| 26.01.2026 | 206,60 | 208,08 | 205,63 | 206,73 | 0,01% | 35,00 |
| 23.01.2026 | 205,90 | 208,00 | 204,68 | 206,70 | 0,80% | 1.047,00 |
| 22.01.2026 | 204,15 | 205,73 | 199,60 | 205,05 | 0,84% | 252,00 |
| 21.01.2026 | 205,73 | 206,38 | 201,98 | 203,35 | -0,96% | 158,00 |
| 20.01.2026 | 203,90 | 207,02 | 202,02 | 205,33 | 0,65% | 2.421,00 |
| 19.01.2026 | 206,43 | 207,50 | 202,02 | 204,00 | -1,44% | 2.269,00 |
| 16.01.2026 | 210,45 | 212,27 | 206,30 | 206,98 | -1,67% | - |
| 15.01.2026 | 211,35 | 212,85 | 209,15 | 210,50 | -0,12% | 48,00 |
| 14.01.2026 | 212,15 | 212,70 | 207,58 | 210,75 | -0,85% | 596,00 |
| 13.01.2026 | 213,00 | 215,00 | 210,30 | 212,55 | -0,37% | 41,00 |
| 12.01.2026 | 213,48 | 215,02 | 210,55 | 213,35 | -0,91% | 1.727,00 |
| 09.01.2026 | 216,73 | 218,88 | 214,40 | 215,30 | -0,61% | 11,00 |
| 08.01.2026 | 218,65 | 220,85 | 215,08 | 216,63 | -1,41% | 1.280,00 |
| 07.01.2026 | 218,02 | 220,05 | 215,18 | 219,73 | 0,88% | 221,00 |
| 06.01.2026 | 219,38 | 220,38 | 217,00 | 217,80 | -0,77% | 150,00 |
| 05.01.2026 | 216,45 | 220,55 | 215,27 | 219,50 | 2,35% | 170,00 |
| 02.01.2026 | 219,13 | 220,80 | 213,55 | 214,45 | -1,45% | 90,00 |
| 30.12.2025 | 216,85 | 217,63 | 215,40 | 217,60 | 0,23% | 10,00 |
| 29.12.2025 | 216,80 | 218,00 | 215,23 | 217,10 | 2,68% | 90,00 |
| 23.12.2025 | 211,85 | 212,05 | 210,30 | 211,43 | 0,11% | 26,00 |
| 22.12.2025 | 212,08 | 212,58 | 210,10 | 211,20 | 0,02% | 2,00 |
| 19.12.2025 | 210,58 | 213,60 | 208,50 | 211,15 | 2,92% | 20,00 |
| 18.12.2025 | 205,65 | 210,55 | 205,15 | 205,15 | -0,44% | 13,00 |
| 17.12.2025 | 209,35 | 209,83 | 204,75 | 206,05 | -1,00% | 40,00 |
| 16.12.2025 | 206,35 | 209,27 | 205,60 | 208,13 | 0,06% | - |
| 15.12.2025 | 206,65 | 210,23 | 206,43 | 208,00 | 1,13% | 23,00 |
| 12.12.2025 | 206,60 | 208,25 | 204,90 | 205,68 | -0,93% | 28,00 |
| 11.12.2025 | 209,00 | 210,33 | 206,77 | 207,60 | -1,52% | - |
| 10.12.2025 | 214,27 | 214,70 | 210,73 | 210,80 | -1,54% | 15,00 |
| 09.12.2025 | 212,38 | 214,52 | 211,80 | 214,10 | 0,78% | - |
| 08.12.2025 | 213,75 | 213,88 | 211,30 | 212,45 | 0,09% | 13,00 |
| 05.12.2025 | 213,10 | 215,60 | 212,02 | 212,25 | 0,83% | 4,00 |
| 04.12.2025 | 210,13 | 212,88 | 207,55 | 210,50 | 0,41% | 50,00 |
| 03.12.2025 | 212,25 | 212,38 | 208,43 | 209,65 | -1,48% | 5,00 |
| 02.12.2025 | 214,45 | 215,58 | 211,95 | 212,80 | -0,91% | 22,00 |
| 01.12.2025 | 211,18 | 215,18 | 208,55 | 214,75 | 1,66% | 2,00 |
| 28.11.2025 | 211,35 | 212,75 | 210,02 | 211,25 | 0,21% | 159,00 |
| 27.11.2025 | 210,13 | 212,00 | 210,10 | 210,80 | 0,33% | - |
| 26.11.2025 | 209,50 | 211,77 | 208,25 | 210,10 | 0,50% | 14,00 |
| 25.11.2025 | 207,20 | 209,68 | 206,25 | 209,05 | 1,55% | 127,00 |
| 24.11.2025 | 205,63 | 208,48 | 200,25 | 205,85 | -0,02% | 125,00 |
| 21.11.2025 | 204,10 | 207,13 | 202,48 | 205,90 | -1,67% | 85,00 |
| 20.11.2025 | 210,05 | 211,48 | 203,25 | 209,40 | 0,94% | 15,00 |
| 19.11.2025 | 206,23 | 211,83 | 204,75 | 207,45 | 3,06% | 240,00 |
| 18.11.2025 | 200,20 | 207,13 | 199,02 | 201,30 | 0,35% | 5,00 |
| 17.11.2025 | 203,65 | 204,35 | 200,45 | 200,60 | -0,96% | 9,00 |
| 14.11.2025 | 203,98 | 205,05 | 200,35 | 202,55 | -1,17% | 15,00 |
| 13.11.2025 | 208,38 | 208,40 | 203,75 | 204,95 | -1,04% | 127,00 |
| 12.11.2025 | 208,65 | 209,73 | 205,65 | 207,10 | 0,31% | 42,00 |
| 11.11.2025 | 203,20 | 208,25 | 200,27 | 206,45 | 1,82% | 34,00 |
| 10.11.2025 | 204,02 | 206,15 | 198,41 | 202,75 | 1,39% | 163,00 |
| 07.11.2025 | 203,27 | 210,93 | 196,31 | 199,98 | -8,87% | 526,00 |
| 06.11.2025 | 220,93 | 222,60 | 218,38 | 219,45 | 0,18% | 51,00 |
| 05.11.2025 | 220,55 | 224,70 | 217,75 | 219,05 | 0,21% | 30,00 |
| 04.11.2025 | 220,30 | 225,10 | 218,23 | 218,60 | -1,09% | 24,00 |
| 03.11.2025 | 223,20 | 225,50 | 218,27 | 221,00 | -0,58% | - |
| 31.10.2025 | 219,55 | 223,02 | 218,27 | 222,30 | 1,80% | 250,00 |
| 30.10.2025 | 217,00 | 221,27 | 216,30 | 218,38 | 1,01% | - |
| 29.10.2025 | 217,15 | 217,33 | 214,00 | 216,20 | -0,28% | 85,00 |
| 28.10.2025 | 218,45 | 219,98 | 215,77 | 216,80 | -0,73% | 40,00 |
| 27.10.2025 | 222,58 | 222,65 | 216,95 | 218,40 | -0,78% | 245,00 |
| 24.10.2025 | 220,20 | 221,95 | 218,75 | 220,13 | 0,01% | - |
| 23.10.2025 | 221,18 | 222,15 | 216,75 | 220,10 | -1,30% | 255,00 |
| 22.10.2025 | 224,35 | 225,40 | 219,58 | 223,00 | -0,89% | 7,00 |
| 21.10.2025 | 226,27 | 226,45 | 222,48 | 225,00 | 0,38% | 68,00 |
| 20.10.2025 | 224,63 | 226,40 | 223,45 | 224,15 | -0,09% | 5,00 |
| 17.10.2025 | 219,65 | 225,50 | 218,88 | 224,35 | -0,82% | - |
| 16.10.2025 | 224,40 | 226,83 | 220,50 | 226,20 | 0,04% | 28,00 |
| 15.10.2025 | 222,95 | 227,65 | 221,10 | 226,10 | 2,24% | 12,00 |
| 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 |