177,700€
0,97%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 143,83 | 144,99 | 142,87 | 143,78 | 0,02% | 6,00 |
| 26.08.2024 | 142,20 | 144,34 | 141,52 | 143,75 | 0,96% | 5,00 |
| 23.08.2024 | 143,35 | 144,40 | 141,92 | 142,38 | -0,40% | 2,00 |
| 22.08.2024 | 144,06 | 145,63 | 142,35 | 142,95 | -0,42% | 15,00 |
| 21.08.2024 | 139,60 | 145,03 | 139,01 | 143,55 | 3,14% | - |
| 20.08.2024 | 136,10 | 139,85 | 134,99 | 139,18 | 2,50% | 25,00 |
| 19.08.2024 | 135,60 | 136,84 | 134,46 | 135,78 | -0,17% | 132,00 |
| 16.08.2024 | 133,79 | 137,31 | 132,96 | 136,01 | 1,94% | - |
| 15.08.2024 | 132,31 | 134,86 | 131,22 | 133,42 | 1,41% | 34,00 |
| 14.08.2024 | 131,89 | 132,35 | 129,67 | 131,57 | -0,16% | 80,00 |
| 13.08.2024 | 135,12 | 136,03 | 131,59 | 131,78 | -2,22% | - |
| 12.08.2024 | 132,92 | 136,74 | 132,60 | 134,77 | 1,58% | 111,00 |
| 09.08.2024 | 134,60 | 136,82 | 129,43 | 132,67 | 4,37% | - |
| 08.08.2024 | 123,82 | 127,19 | 123,17 | 127,11 | 2,34% | 36,00 |
| 07.08.2024 | 129,57 | 130,40 | 124,19 | 124,20 | -3,09% | 75,00 |
| 06.08.2024 | 129,66 | 130,78 | 127,38 | 128,16 | 0,68% | 65,00 |
| 05.08.2024 | 124,92 | 128,66 | 123,85 | 127,29 | -3,35% | 100,00 |
| 02.08.2024 | 134,18 | 134,32 | 130,56 | 131,70 | -2,65% | 29,00 |
| 01.08.2024 | 140,42 | 140,42 | 134,31 | 135,28 | -2,73% | 130,00 |
| 31.07.2024 | 140,61 | 141,20 | 138,69 | 139,07 | 0,26% | 2,00 |
| 30.07.2024 | 139,24 | 141,15 | 138,57 | 138,71 | -0,36% | - |
| 29.07.2024 | 139,78 | 140,57 | 138,85 | 139,21 | 0,27% | 9,00 |
| 26.07.2024 | 139,01 | 140,39 | 137,38 | 138,83 | 0,19% | 17,00 |
| 25.07.2024 | 141,29 | 141,58 | 138,34 | 138,57 | -1,77% | - |
| 24.07.2024 | 138,80 | 142,82 | 137,88 | 141,06 | 0,87% | - |
| 23.07.2024 | 137,70 | 140,51 | 137,39 | 139,84 | 1,18% | - |
| 22.07.2024 | 138,54 | 138,73 | 136,78 | 138,21 | 0,02% | 25,00 |
| 19.07.2024 | 138,46 | 139,05 | 136,87 | 138,18 | 0,20% | - |
| 18.07.2024 | 137,65 | 138,67 | 136,34 | 137,91 | 0,64% | 485,00 |
| 17.07.2024 | 140,16 | 141,70 | 137,03 | 137,03 | -3,07% | 70,00 |
| 16.07.2024 | 141,11 | 142,26 | 140,32 | 141,37 | 0,49% | 245,00 |
| 15.07.2024 | 141,27 | 141,55 | 139,65 | 140,68 | 0,03% | 14,00 |
| 12.07.2024 | 139,29 | 142,33 | 138,50 | 140,64 | 0,84% | - |
| 11.07.2024 | 137,34 | 140,82 | 136,96 | 139,47 | 2,24% | 32,00 |
| 10.07.2024 | 138,02 | 138,02 | 136,42 | 136,42 | -2,90% | 73,00 |
| 09.07.2024 | 140,26 | 140,50 | 140,26 | 140,50 | 0,14% | 12,00 |
| 08.07.2024 | 140,52 | 140,52 | 138,84 | 140,30 | -0,30% | 34,00 |
| 05.07.2024 | 141,44 | 141,44 | 140,72 | 140,72 | -0,62% | 25,00 |