182,400€
0,05%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 182,60 | 184,50 | 178,95 | 182,70 | 0,50% | 40,00 |
| 10.06.2026 | 183,35 | 185,10 | 180,70 | 181,80 | -1,06% | 57,00 |
| 09.06.2026 | 184,50 | 185,85 | 180,50 | 183,75 | -0,33% | 15.004,00 |
| 08.06.2026 | 186,20 | 187,45 | 180,70 | 184,35 | -0,91% | 34,00 |
| 05.06.2026 | 187,25 | 190,25 | 184,85 | 186,05 | -0,29% | 345,00 |
| 04.06.2026 | 186,90 | 189,85 | 186,05 | 186,60 | 0,38% | 3.784,00 |
| 03.06.2026 | 191,40 | 191,60 | 184,85 | 185,90 | -2,80% | 1.548,00 |
| 02.06.2026 | 194,65 | 197,20 | 186,75 | 191,25 | -1,95% | 295,00 |
| 01.06.2026 | 193,35 | 198,50 | 192,85 | 195,05 | 1,48% | 1.461,00 |
| 29.05.2026 | 187,85 | 195,40 | 186,95 | 192,20 | 2,75% | 469,00 |
| 28.05.2026 | 189,05 | 210,65 | 185,60 | 187,05 | -0,43% | 392,00 |
| 27.05.2026 | 189,60 | 192,70 | 186,65 | 187,85 | -0,98% | 1.767,00 |
| 26.05.2026 | 197,60 | 197,80 | 189,60 | 189,70 | -4,58% | 758,00 |
| 25.05.2026 | 199,80 | 200,70 | 196,90 | 198,80 | 1,33% | 6.990,00 |
| 22.05.2026 | 217,60 | 219,50 | 190,30 | 196,20 | -4,29% | 4.300,00 |
| 21.05.2026 | 203,70 | 208,40 | 203,10 | 205,00 | 0,74% | 9.892,00 |
| 20.05.2026 | 205,40 | 206,10 | 201,40 | 203,50 | -0,83% | 999,00 |
| 19.05.2026 | 207,00 | 209,90 | 203,00 | 205,20 | -1,25% | 1.567,00 |
| 18.05.2026 | 209,60 | 211,60 | 199,35 | 207,80 | -0,43% | 590,00 |
| 15.05.2026 | 209,90 | 211,70 | 206,80 | 208,70 | 0,48% | 531,00 |
| 14.05.2026 | 194,70 | 210,80 | 194,45 | 207,70 | 7,14% | 924,00 |
| 13.05.2026 | 193,40 | 195,50 | 189,50 | 193,85 | 0,68% | 1.474,00 |
| 12.05.2026 | 188,10 | 195,00 | 188,05 | 192,55 | 2,37% | 1.004,00 |
| 11.05.2026 | 189,75 | 190,80 | 186,20 | 188,10 | 0,51% | 1.273,00 |
| 08.05.2026 | 191,50 | 192,00 | 186,50 | 187,15 | -1,73% | 3.585,00 |
| 07.05.2026 | 189,05 | 192,95 | 188,95 | 190,45 | 0,61% | 3.815,00 |
| 06.05.2026 | 190,70 | 192,05 | 186,15 | 189,30 | -0,76% | 1.036,00 |
| 05.05.2026 | 193,85 | 196,00 | 189,65 | 190,75 | -0,96% | 946,00 |
| 04.05.2026 | 185,35 | 194,00 | 184,25 | 192,60 | 5,71% | 82,00 |
| 30.04.2026 | 183,65 | 184,30 | 180,60 | 182,20 | -1,22% | 720,00 |
| 29.04.2026 | 182,75 | 184,90 | 179,45 | 184,45 | 1,37% | 2.016,00 |
| 28.04.2026 | 182,60 | 186,20 | 180,85 | 181,95 | -0,22% | 137,00 |
| 27.04.2026 | 179,95 | 184,40 | 177,75 | 182,35 | 1,59% | 513,00 |
| 24.04.2026 | 181,10 | 182,10 | 177,65 | 179,50 | -0,06% | 681,00 |
| 23.04.2026 | 185,95 | 186,75 | 176,90 | 179,60 | -3,65% | 70,00 |
| 22.04.2026 | 186,40 | 188,40 | 185,05 | 186,40 | 0,65% | 6.731,00 |
| 21.04.2026 | 184,65 | 186,80 | 183,65 | 185,20 | 0,68% | 192,00 |
| 20.04.2026 | 180,30 | 184,05 | 179,25 | 183,95 | 2,19% | 1.047,00 |
| 17.04.2026 | 182,10 | 184,10 | 180,00 | 180,00 | -0,88% | 1.427,00 |
| 16.04.2026 | 182,00 | 184,80 | 180,55 | 181,60 | 0,03% | 956,00 |
| 15.04.2026 | 174,30 | 182,50 | 174,05 | 181,55 | 4,37% | 999,00 |
| 14.04.2026 | 171,40 | 175,95 | 170,70 | 173,95 | 1,61% | 318,00 |
| 13.04.2026 | 167,70 | 172,40 | 167,55 | 171,20 | 1,97% | 684,00 |
| 10.04.2026 | 169,65 | 170,65 | 165,95 | 167,90 | -0,83% | 77,00 |
| 09.04.2026 | 173,35 | 173,45 | 168,90 | 169,30 | -2,25% | 998,00 |
| 08.04.2026 | 174,40 | 175,20 | 172,40 | 173,20 | 1,23% | 196,00 |
| 07.04.2026 | 170,35 | 171,95 | 167,70 | 171,10 | -1,29% | - |
| 02.04.2026 | 170,21 | 174,80 | 168,52 | 173,34 | 1,32% | 120,00 |
| 01.04.2026 | 171,53 | 172,86 | 169,35 | 171,08 | 0,15% | 167,00 |
| 31.03.2026 | 169,43 | 171,79 | 168,14 | 170,83 | 1,70% | 502,00 |
| 30.03.2026 | 165,95 | 170,80 | 165,33 | 167,98 | 1,90% | 783,00 |
| 27.03.2026 | 169,54 | 170,82 | 163,10 | 164,85 | -2,46% | 422,00 |
| 26.03.2026 | 167,77 | 170,74 | 165,56 | 169,00 | 0,48% | 21.975,00 |
| 25.03.2026 | 167,18 | 168,81 | 162,82 | 168,20 | 1,31% | 2.400,00 |
| 24.03.2026 | 173,74 | 174,33 | 164,93 | 166,02 | -4,02% | 865,00 |
| 23.03.2026 | 172,25 | 177,86 | 171,59 | 172,97 | -0,59% | 455,00 |
| 20.03.2026 | 174,76 | 174,98 | 171,72 | 174,00 | -0,03% | 231,00 |
| 19.03.2026 | 178,05 | 179,77 | 172,71 | 174,05 | -2,41% | 909,00 |
| 18.03.2026 | 180,21 | 181,47 | 177,31 | 178,35 | -0,47% | 650,00 |
| 17.03.2026 | 180,77 | 184,38 | 178,96 | 179,20 | -0,68% | 1.081,00 |
| 16.03.2026 | 183,21 | 184,27 | 180,30 | 180,43 | -1,20% | 430,00 |
| 13.03.2026 | 181,80 | 183,83 | 178,07 | 182,63 | 0,27% | - |
| 12.03.2026 | 181,55 | 184,62 | 180,81 | 182,13 | -0,18% | 695,00 |
| 11.03.2026 | 180,50 | 182,64 | 178,27 | 182,45 | 1,17% | 742,00 |
| 10.03.2026 | 184,52 | 185,59 | 179,09 | 180,34 | -2,52% | 57,00 |
| 09.03.2026 | 179,81 | 185,44 | 179,65 | 185,01 | 1,53% | 406,00 |
| 06.03.2026 | 183,41 | 183,86 | 180,10 | 182,22 | -0,50% | - |
| 05.03.2026 | 185,75 | 186,55 | 181,90 | 183,13 | -1,18% | - |
| 04.03.2026 | 185,93 | 188,65 | 182,75 | 185,32 | -0,80% | 102,00 |
| 03.03.2026 | 181,29 | 190,52 | 179,85 | 186,82 | 2,10% | 5,00 |
| 02.03.2026 | 179,81 | 184,58 | 177,45 | 182,97 | 2,21% | 2.516,00 |
| 27.02.2026 | 179,70 | 180,74 | 177,14 | 179,01 | -0,81% | 248,00 |
| 26.02.2026 | 175,48 | 181,44 | 175,39 | 180,48 | 2,77% | 528,00 |
| 25.02.2026 | 173,00 | 176,10 | 172,16 | 175,62 | 1,23% | 1.346,00 |
| 24.02.2026 | 166,56 | 173,52 | 163,86 | 173,49 | 4,60% | 994,00 |
| 23.02.2026 | 168,48 | 170,07 | 164,71 | 165,86 | -2,15% | 2.675,00 |
| 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 |