153,260€
0,24%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 152,34 | 153,87 | 152,21 | 152,57 | 0,30% | 148,00 |
| 06.06.2024 | 153,92 | 154,86 | 151,97 | 152,11 | -1,21% | 75,00 |
| 05.06.2024 | 152,91 | 154,35 | 151,63 | 153,98 | 0,94% | 42,00 |
| 04.06.2024 | 149,99 | 152,72 | 148,53 | 152,54 | 1,58% | 10,00 |
| 03.06.2024 | 148,17 | 150,25 | 147,38 | 150,16 | 1,60% | - |
| 31.05.2024 | 147,27 | 148,23 | 145,89 | 147,79 | 0,15% | 50,00 |
| 30.05.2024 | 147,12 | 148,51 | 145,66 | 147,57 | -0,15% | 45,00 |
| 29.05.2024 | 143,93 | 148,49 | 143,14 | 147,79 | 2,38% | 111,00 |
| 28.05.2024 | 142,04 | 144,79 | 141,36 | 144,36 | 1,34% | - |
| 27.05.2024 | 142,43 | 142,85 | 141,41 | 142,45 | -0,02% | - |
| 24.05.2024 | 141,20 | 142,90 | 139,96 | 142,48 | 1,13% | 82,00 |
| 23.05.2024 | 140,29 | 142,66 | 138,17 | 140,89 | 1,19% | - |
| 22.05.2024 | 139,74 | 141,18 | 138,47 | 139,23 | -0,14% | - |
| 21.05.2024 | 138,96 | 140,67 | 138,01 | 139,43 | 0,32% | 42,00 |
| 20.05.2024 | 136,22 | 139,03 | 134,97 | 138,99 | 2,19% | 30,00 |
| 17.05.2024 | 131,00 | 141,86 | 130,31 | 136,01 | 1,12% | 66,00 |
| 16.05.2024 | 136,26 | 137,16 | 133,90 | 134,51 | -1,18% | 54,00 |
| 15.05.2024 | 134,05 | 136,23 | 133,50 | 136,11 | 1,61% | 15,00 |
| 14.05.2024 | 133,67 | 134,33 | 132,78 | 133,95 | 0,38% | - |
| 13.05.2024 | 135,79 | 136,02 | 133,22 | 133,44 | -1,46% | - |
| 10.05.2024 | 135,36 | 136,07 | 134,30 | 135,42 | 0,21% | - |
| 09.05.2024 | 135,56 | 135,99 | 134,61 | 135,13 | -0,52% | - |
| 08.05.2024 | 138,15 | 138,29 | 135,26 | 135,84 | -1,51% | - |
| 07.05.2024 | 137,63 | 138,14 | 136,84 | 137,92 | 0,10% | 7,00 |
| 06.05.2024 | 135,52 | 137,84 | 134,86 | 137,78 | 1,68% | 50,00 |
| 03.05.2024 | 134,05 | 135,85 | 133,53 | 135,50 | 1,58% | 50,00 |
| 02.05.2024 | 133,08 | 134,57 | 131,49 | 133,39 | -0,29% | - |
| 30.04.2024 | 134,77 | 135,08 | 133,17 | 133,78 | -0,60% | 68,00 |
| 29.04.2024 | 135,23 | 136,04 | 134,13 | 134,59 | -0,32% | 63,00 |
| 26.04.2024 | 135,23 | 136,21 | 132,58 | 135,02 | 0,99% | 6,00 |
| 25.04.2024 | 131,69 | 134,21 | 131,53 | 133,70 | 0,17% | 45,00 |
| 24.04.2024 | 133,45 | 133,57 | 131,78 | 133,47 | 0,82% | 123,00 |
| 23.04.2024 | 131,21 | 133,86 | 131,07 | 132,39 | 0,75% | - |
| 22.04.2024 | 132,53 | 133,25 | 130,89 | 131,41 | -0,42% | 40,00 |
| 19.04.2024 | 131,38 | 133,00 | 130,31 | 131,97 | -0,10% | 60,00 |
| 18.04.2024 | 134,70 | 135,36 | 131,89 | 132,10 | -1,51% | - |
| 17.04.2024 | 136,89 | 138,48 | 134,08 | 134,12 | -2,05% | 35,00 |
| 16.04.2024 | 136,70 | 137,48 | 136,20 | 136,93 | 0,12% | 96,00 |
| 15.04.2024 | 139,24 | 139,73 | 136,01 | 136,77 | -1,19% | - |
| 12.04.2024 | 141,26 | 142,40 | 138,41 | 138,42 | -1,85% | - |
| 11.04.2024 | 141,64 | 142,38 | 140,41 | 141,03 | -0,40% | 94,00 |
| 10.04.2024 | 142,60 | 143,31 | 140,82 | 141,60 | -0,61% | 97,00 |
| 09.04.2024 | 141,62 | 143,56 | 141,04 | 142,47 | 0,65% | 85,00 |
| 08.04.2024 | 140,71 | 143,19 | 140,12 | 141,55 | 1,56% | - |
| 05.04.2024 | 138,40 | 140,13 | 137,89 | 139,37 | 0,94% | 1,00 |
| 04.04.2024 | 140,31 | 141,29 | 137,77 | 138,07 | -1,42% | 23,00 |
| 03.04.2024 | 138,59 | 140,89 | 137,62 | 140,06 | 0,82% | 790,00 |
| 02.04.2024 | 139,40 | 140,16 | 137,16 | 138,92 | 0,90% | 39,00 |
| 28.03.2024 | 135,35 | 139,13 | 133,17 | 137,68 | 1,68% | 76,00 |
| 27.03.2024 | 136,08 | 136,75 | 135,11 | 135,40 | -0,32% | 30,00 |
| 26.03.2024 | 134,94 | 137,22 | 133,77 | 135,83 | 0,74% | 12,00 |
| 25.03.2024 | 140,40 | 141,53 | 130,87 | 134,83 | -4,75% | 34,00 |
| 22.03.2024 | 140,73 | 141,56 | 140,25 | 141,56 | 0,78% | 309,00 |
| 21.03.2024 | 136,41 | 141,08 | 136,31 | 140,46 | 3,34% | 10,00 |
| 20.03.2024 | 133,48 | 137,59 | 133,46 | 135,92 | 1,58% | 233,00 |
| 19.03.2024 | 132,75 | 133,90 | 132,11 | 133,80 | 0,57% | 66,00 |
| 18.03.2024 | 132,89 | 133,57 | 131,73 | 133,04 | 0,67% | 50,00 |
| 15.03.2024 | 131,86 | 132,75 | 130,55 | 132,16 | 0,05% | 6,00 |
| 14.03.2024 | 132,79 | 133,99 | 129,76 | 132,10 | -0,26% | 2,00 |
| 13.03.2024 | 132,18 | 134,09 | 131,87 | 132,44 | 0,17% | 40,00 |
| 12.03.2024 | 133,91 | 134,29 | 131,82 | 132,21 | -0,97% | 20,00 |
| 11.03.2024 | 131,32 | 135,04 | 131,04 | 133,50 | 1,56% | - |
| 08.03.2024 | 132,00 | 133,32 | 130,42 | 131,45 | -0,75% | 262,00 |
| 07.03.2024 | 131,42 | 133,47 | 131,42 | 132,44 | 0,32% | 35,00 |
| 06.03.2024 | 132,90 | 134,26 | 131,78 | 132,02 | -0,41% | 41,00 |
| 05.03.2024 | 134,68 | 134,96 | 130,77 | 132,57 | -1,65% | 46,00 |
| 04.03.2024 | 138,79 | 139,93 | 134,77 | 134,80 | -2,84% | 285,00 |
| 01.03.2024 | 136,41 | 139,11 | 134,80 | 138,74 | 2,09% | - |
| 29.02.2024 | 135,88 | 136,88 | 134,61 | 135,90 | -0,12% | 8,00 |
| 28.02.2024 | 136,48 | 137,03 | 134,71 | 136,06 | -0,27% | 20,00 |
| 27.02.2024 | 137,69 | 138,89 | 135,50 | 136,43 | -1,12% | - |
| 26.02.2024 | 139,17 | 139,68 | 137,83 | 137,97 | -1,13% | 20,00 |
| 23.02.2024 | 140,83 | 141,39 | 139,40 | 139,54 | -0,91% | 250,00 |
| 22.02.2024 | 141,90 | 142,28 | 138,94 | 140,82 | 0,79% | 6,00 |
| 21.02.2024 | 140,26 | 140,99 | 138,56 | 139,72 | -0,58% | 23,00 |
| 20.02.2024 | 142,10 | 142,95 | 139,17 | 140,54 | -1,43% | - |
| 19.02.2024 | 142,57 | 143,17 | 142,23 | 142,58 | 0,21% | 10,00 |
| 16.02.2024 | 146,19 | 146,67 | 142,24 | 142,28 | -2,37% | 175,00 |
| 15.02.2024 | 145,86 | 146,15 | 143,94 | 145,74 | 0,41% | 30,00 |
| 14.02.2024 | 143,41 | 145,45 | 143,41 | 145,15 | 1,26% | 30,00 |
| 13.02.2024 | 143,93 | 145,63 | 141,58 | 143,34 | -0,55% | 23,00 |
| 12.02.2024 | 144,36 | 148,53 | 143,32 | 144,13 | 0,38% | 208,00 |
| 09.02.2024 | 143,00 | 146,95 | 141,50 | 143,59 | -8,77% | 639,00 |
| 08.02.2024 | 158,79 | 160,15 | 156,24 | 157,39 | -0,01% | - |
| 07.02.2024 | 154,79 | 157,49 | 154,55 | 157,41 | 1,57% | - |
| 06.02.2024 | 152,88 | 154,99 | 151,62 | 154,98 | 1,53% | 414,00 |
| 05.02.2024 | 154,85 | 155,32 | 152,59 | 152,64 | -1,33% | 72,00 |
| 02.02.2024 | 154,41 | 155,80 | 152,55 | 154,70 | 1,14% | 4,00 |
| 01.02.2024 | 153,04 | 154,41 | 149,92 | 152,96 | 0,22% | - |
| 31.01.2024 | 152,97 | 153,56 | 150,85 | 152,63 | -0,84% | 9,00 |
| 30.01.2024 | 155,31 | 155,38 | 152,74 | 153,93 | -0,77% | 95,00 |
| 29.01.2024 | 154,94 | 155,65 | 153,54 | 155,13 | 0,58% | 11,00 |
| 26.01.2024 | 154,40 | 156,08 | 153,09 | 154,23 | -0,78% | 247,00 |
| 25.01.2024 | 152,42 | 155,46 | 152,16 | 155,45 | 1,93% | 10,00 |
| 24.01.2024 | 152,89 | 154,31 | 151,16 | 152,50 | 0,19% | - |
| 23.01.2024 | 150,88 | 152,65 | 150,73 | 152,21 | 0,73% | 72,00 |
| 22.01.2024 | 150,43 | 151,81 | 150,12 | 151,10 | 0,91% | 101,00 |
| 19.01.2024 | 147,42 | 149,75 | 147,06 | 149,73 | 1,80% | 7,00 |
| 18.01.2024 | 147,36 | 149,24 | 146,40 | 147,08 | -0,23% | 4,00 |
| 17.01.2024 | 148,05 | 148,62 | 145,85 | 147,42 | -1,00% | 10,00 |