205,300€
-1,49%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 209,20 | 210,80 | 201,90 | 205,30 | -1,49% | 1.208,00 |
| 11.11.2026 | 202,90 | 214,00 | 201,80 | 208,40 | 3,63% | 1.885,00 |
| 10.11.2026 | 193,35 | 204,50 | 190,10 | 201,10 | 8,59% | 3.939,00 |
| 09.11.2026 | 194,85 | 196,25 | 184,10 | 185,20 | -3,94% | 1.015,00 |
| 06.11.2026 | 190,05 | 195,40 | 188,10 | 192,80 | 1,42% | 3.055,00 |
| 05.11.2026 | 187,10 | 194,95 | 184,70 | 190,10 | 2,23% | 1.175,00 |
| 04.11.2026 | 173,75 | 189,50 | 173,45 | 185,95 | 6,75% | 2.521,00 |
| 03.11.2026 | 172,30 | 176,60 | 171,75 | 174,20 | 1,52% | 4.068,00 |
| 02.11.2026 | 171,70 | 174,95 | 169,75 | 171,60 | 0,03% | 2.334,00 |
| 30.10.2026 | 172,80 | 174,25 | 165,05 | 171,55 | -1,18% | 451,00 |
| 29.10.2026 | 177,00 | 177,90 | 171,70 | 173,60 | -1,62% | 2.096,00 |
| 28.10.2026 | 181,00 | 181,95 | 174,85 | 176,45 | -2,68% | 1.611,00 |
| 27.10.2026 | 182,00 | 183,30 | 179,55 | 181,30 | -0,28% | 156,00 |
| 26.10.2026 | 182,30 | 183,40 | 178,85 | 181,80 | -0,11% | 300,00 |
| 23.10.2026 | 185,00 | 185,90 | 181,90 | 182,00 | -1,78% | 1.814,00 |
| 22.10.2026 | 182,85 | 189,00 | 182,10 | 185,30 | 0,95% | 2.697,00 |
| 21.10.2026 | 184,20 | 185,45 | 182,05 | 183,55 | -0,27% | 622,00 |
| 20.10.2026 | 183,35 | 184,60 | 182,55 | 184,05 | 0,57% | 2.994,00 |
| 19.10.2026 | 184,35 | 184,55 | 181,95 | 183,00 | 0,19% | 6.313,00 |
| 16.10.2026 | 186,95 | 188,15 | 181,40 | 182,65 | -2,17% | 4.631,00 |
| 15.10.2026 | 179,00 | 188,05 | 179,00 | 186,70 | 3,49% | 2.588,00 |
| 14.10.2026 | 179,35 | 185,80 | 179,10 | 180,40 | 0,81% | 1.380,00 |
| 13.10.2026 | 186,95 | 188,10 | 175,50 | 178,95 | -4,43% | 2.828,00 |
| 12.10.2026 | 190,75 | 191,95 | 185,00 | 187,25 | -1,78% | 880,00 |
| 09.10.2026 | 186,70 | 192,55 | 186,30 | 190,65 | 1,98% | 1.291,00 |
| 08.10.2026 | 182,10 | 189,35 | 181,40 | 186,95 | 2,58% | 277,00 |
| 07.10.2026 | 180,70 | 183,85 | 179,25 | 182,25 | 1,33% | 361,00 |
| 06.10.2026 | 181,65 | 182,15 | 179,20 | 179,85 | -0,77% | 405,00 |
| 05.10.2026 | 181,45 | 182,75 | 179,95 | 181,25 | 0,64% | 770,00 |
| 02.10.2026 | 181,70 | 181,95 | 178,75 | 180,10 | -0,55% | 4.735,00 |
| 01.10.2026 | 184,55 | 186,15 | 177,60 | 181,10 | -1,17% | 2.130,00 |
| 30.09.2026 | 179,30 | 185,30 | 178,25 | 183,25 | 2,40% | 206,00 |
| 29.09.2026 | 177,85 | 179,25 | 176,55 | 178,95 | 0,51% | 805,00 |
| 28.09.2026 | 177,00 | 179,05 | 175,75 | 178,05 | 0,76% | 1.942,00 |
| 25.09.2026 | 178,70 | 179,35 | 176,20 | 176,70 | -1,01% | 1.706,00 |
| 24.09.2026 | 181,80 | 184,20 | 178,00 | 178,50 | -1,52% | 403,00 |
| 23.09.2026 | 180,90 | 183,60 | 178,20 | 181,25 | 0,97% | 1.608,00 |
| 22.09.2026 | 183,75 | 185,20 | 178,65 | 179,50 | -1,97% | 774,00 |
| 21.09.2026 | 179,95 | 183,55 | 177,90 | 183,10 | 2,38% | 951,00 |
| 18.09.2026 | 184,00 | 184,35 | 178,65 | 178,85 | -2,56% | 797,00 |
| 17.09.2026 | 185,95 | 187,40 | 181,05 | 183,55 | -0,62% | 820,00 |
| 16.09.2026 | 184,45 | 186,15 | 183,30 | 184,70 | 0,60% | 1.554,00 |
| 15.09.2026 | 192,70 | 192,90 | 183,30 | 183,60 | -4,87% | 282,00 |
| 14.09.2026 | 187,60 | 194,15 | 186,20 | 193,00 | 3,90% | 145,00 |
| 11.09.2026 | 187,60 | 189,55 | 185,65 | 185,75 | -0,64% | 411,00 |
| 10.09.2026 | 181,60 | 188,85 | 180,35 | 186,95 | 2,97% | 1.120,00 |
| 09.09.2026 | 183,65 | 184,45 | 179,25 | 181,55 | -1,12% | 1.678,00 |
| 08.09.2026 | 185,40 | 186,50 | 180,95 | 183,60 | -2,50% | 302,00 |
| 07.09.2026 | 186,70 | 190,00 | 185,70 | 188,30 | 1,87% | 1.249,00 |
| 04.09.2026 | 184,75 | 186,75 | 182,40 | 184,85 | 0,38% | 973,00 |
| 03.09.2026 | 186,85 | 189,65 | 183,65 | 184,15 | -1,29% | 5.831,00 |
| 02.09.2026 | 187,70 | 190,30 | 185,60 | 186,55 | -0,21% | 913,00 |
| 01.09.2026 | 191,20 | 191,55 | 184,80 | 186,95 | -1,19% | 2.557,00 |
| 31.08.2026 | 204,90 | 205,80 | 187,05 | 189,20 | -6,89% | 1.170,00 |
| 28.08.2026 | 205,50 | 208,30 | 199,90 | 203,20 | 1,60% | 928,00 |
| 27.08.2026 | 201,00 | 203,90 | 193,55 | 200,00 | -0,15% | 1.365,00 |
| 26.08.2026 | 200,15 | 206,70 | 193,15 | 200,30 | 0,38% | 703,00 |
| 25.08.2026 | 201,80 | 203,40 | 199,20 | 199,55 | -0,37% | 1.435,00 |
| 24.08.2026 | 206,80 | 207,70 | 199,60 | 200,30 | -2,58% | 2.814,00 |
| 21.08.2026 | 205,90 | 210,30 | 205,10 | 205,60 | 0,00% | 2.205,00 |
| 20.08.2026 | 204,00 | 206,70 | 198,50 | 205,60 | 1,28% | 269,00 |
| 19.08.2026 | 209,30 | 211,50 | 202,40 | 203,00 | -2,96% | 1.267,00 |
| 18.08.2026 | 209,20 | 214,40 | 208,70 | 209,20 | 0,24% | 3.015,00 |
| 17.08.2026 | 212,90 | 214,10 | 208,30 | 208,70 | -2,25% | 446,00 |
| 14.08.2026 | 209,80 | 215,10 | 209,30 | 213,50 | 1,72% | 4.599,00 |
| 13.08.2026 | 211,30 | 213,00 | 207,60 | 209,90 | -0,47% | 3.230,00 |
| 12.08.2026 | 217,30 | 217,80 | 209,90 | 210,90 | -2,86% | 313,00 |
| 11.08.2026 | 220,00 | 221,50 | 214,90 | 217,10 | -1,23% | 479,00 |
| 10.08.2026 | 213,60 | 222,00 | 210,30 | 219,80 | 3,10% | 3.702,00 |
| 07.08.2026 | 203,90 | 214,10 | 189,25 | 213,20 | 5,60% | 5.537,00 |
| 06.08.2026 | 204,00 | 213,70 | 198,25 | 201,90 | -0,79% | 3.750,00 |
| 05.08.2026 | 208,50 | 211,40 | 201,40 | 203,50 | -2,63% | 580,00 |
| 04.08.2026 | 213,80 | 214,00 | 207,70 | 209,00 | -1,83% | 161,00 |
| 03.08.2026 | 211,30 | 216,00 | 211,10 | 212,90 | 1,04% | 234,00 |
| 31.07.2026 | 215,10 | 216,30 | 206,80 | 210,70 | -1,77% | 105,00 |
| 30.07.2026 | 215,30 | 216,40 | 210,80 | 214,50 | -0,33% | 861,00 |
| 29.07.2026 | 217,00 | 219,30 | 214,90 | 215,20 | -1,01% | 814,00 |
| 28.07.2026 | 213,70 | 218,40 | 212,40 | 217,40 | 1,30% | 66,00 |
| 27.07.2026 | 204,50 | 215,10 | 204,50 | 214,60 | 5,35% | 80,00 |
| 24.07.2026 | 202,40 | 205,80 | 201,80 | 203,70 | 0,64% | 687,00 |
| 23.07.2026 | 204,40 | 206,00 | 201,10 | 202,40 | -1,17% | 80,00 |
| 22.07.2026 | 206,90 | 208,50 | 203,90 | 204,80 | -1,01% | 2.414,00 |
| 21.07.2026 | 210,60 | 211,90 | 206,20 | 206,90 | -1,10% | 802,00 |
| 20.07.2026 | 207,20 | 212,00 | 206,00 | 209,20 | 1,11% | 803,00 |
| 17.07.2026 | 209,80 | 210,00 | 203,50 | 206,90 | -1,24% | 4.048,00 |
| 16.07.2026 | 212,80 | 214,10 | 207,90 | 209,50 | -1,46% | 1.805,00 |
| 15.07.2026 | 208,60 | 215,30 | 207,40 | 212,60 | 2,11% | 329,00 |
| 14.07.2026 | 214,60 | 215,10 | 206,80 | 208,20 | -2,94% | 2.507,00 |
| 13.07.2026 | 213,80 | 216,20 | 212,10 | 214,50 | 0,66% | 3.507,00 |
| 10.07.2026 | 215,40 | 218,20 | 212,30 | 213,10 | -1,02% | 643,00 |
| 09.07.2026 | 220,20 | 221,60 | 213,80 | 215,30 | -2,09% | 2.261,00 |
| 08.07.2026 | 225,80 | 226,90 | 219,70 | 219,90 | -2,61% | 96,00 |
| 07.07.2026 | 225,90 | 232,00 | 225,10 | 225,80 | 0,04% | 1.188,00 |
| 06.07.2026 | 223,90 | 225,90 | 220,70 | 225,70 | 1,26% | 192,00 |
| 03.07.2026 | 222,50 | 223,30 | 220,40 | 222,90 | -0,04% | 28,00 |
| 02.07.2026 | 220,00 | 223,30 | 217,80 | 223,00 | 1,32% | 1.912,00 |
| 01.07.2026 | 219,00 | 223,30 | 217,80 | 220,10 | 0,64% | 615,00 |
| 30.06.2026 | 217,40 | 221,60 | 214,60 | 218,70 | 0,97% | 1.120,00 |
| 29.06.2026 | 211,40 | 219,40 | 210,10 | 216,60 | 3,14% | 1.706,00 |
| 26.06.2026 | 210,20 | 211,90 | 204,80 | 210,00 | 0,05% | 2.431,00 |