187,555$
0,61%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 186,95 | 186,95 | 184,82 | 186,41 | 1,66% | 1.443.904,00 |
| 16.01.2025 | 182,27 | 184,46 | 181,26 | 183,37 | 1,13% | 1.282.400,00 |
| 15.01.2025 | 183,40 | 183,80 | 179,58 | 181,32 | 0,72% | 1.332.078,00 |
| 14.01.2025 | 178,91 | 181,53 | 178,65 | 180,03 | 0,71% | 876.197,00 |
| 13.01.2025 | 178,61 | 179,98 | 177,93 | 178,76 | 0,08% | 957.454,00 |
| 10.01.2025 | 181,90 | 182,88 | 177,35 | 178,61 | -2,79% | 1.420.430,00 |
| 08.01.2025 | 181,59 | 183,91 | 180,17 | 183,74 | 1,09% | 1.976.424,00 |
| 07.01.2025 | 188,09 | 188,71 | 180,88 | 181,75 | -3,83% | 2.250.962,00 |
| 06.01.2025 | 190,64 | 192,14 | 188,31 | 188,98 | 0,12% | 1.233.702,00 |
| 03.01.2025 | 184,60 | 189,18 | 184,20 | 188,75 | 3,10% | 1.452.747,00 |
| 02.01.2025 | 184,66 | 185,10 | 180,87 | 183,07 | -0,55% | 1.437.677,00 |
| 31.12.2024 | 184,77 | 185,77 | 183,65 | 184,08 | -0,25% | 1.106.939,00 |
| 30.12.2024 | 184,19 | 185,93 | 182,00 | 184,54 | -1,01% | 1.317.179,00 |
| 27.12.2024 | 187,43 | 188,36 | 184,70 | 186,43 | -0,39% | 1.010.714,00 |
| 26.12.2024 | 184,75 | 187,56 | 184,71 | 187,16 | 0,95% | 733.783,00 |
| 24.12.2024 | 184,00 | 185,82 | 183,63 | 185,39 | 1,18% | 461.104,00 |
| 23.12.2024 | 181,09 | 183,37 | 181,09 | 183,22 | 0,69% | 1.198.573,00 |
| 20.12.2024 | 180,00 | 184,20 | 179,00 | 181,97 | 0,33% | 3.579.465,00 |
| 19.12.2024 | 183,50 | 184,49 | 181,16 | 181,38 | -0,29% | 1.570.330,00 |
| 18.12.2024 | 186,52 | 188,40 | 181,64 | 181,90 | -2,17% | 2.022.781,00 |
| 17.12.2024 | 186,64 | 187,32 | 185,85 | 185,93 | -0,67% | 1.373.009,00 |
| 16.12.2024 | 185,91 | 188,78 | 185,32 | 187,18 | 0,92% | 1.847.036,00 |
| 13.12.2024 | 188,30 | 188,65 | 184,70 | 185,48 | -2,19% | 1.327.997,00 |
| 12.12.2024 | 189,33 | 190,54 | 188,27 | 189,64 | -0,43% | 797.079,00 |
| 11.12.2024 | 188,88 | 191,26 | 186,05 | 190,46 | 2,75% | 1.489.268,00 |
| 10.12.2024 | 186,71 | 188,24 | 184,71 | 185,36 | -1,35% | 1.154.083,00 |
| 09.12.2024 | 188,97 | 191,02 | 187,67 | 187,90 | -0,95% | 1.420.552,00 |
| 06.12.2024 | 190,36 | 191,91 | 188,17 | 189,71 | -0,17% | 1.501.211,00 |
| 05.12.2024 | 189,35 | 191,63 | 188,00 | 190,03 | 0,97% | 1.976.702,00 |
| 04.12.2024 | 188,50 | 188,88 | 187,25 | 188,20 | 0,07% | 1.431.420,00 |
| 03.12.2024 | 187,40 | 188,38 | 186,94 | 188,06 | 0,06% | 926.656,00 |
| 02.12.2024 | 188,36 | 188,63 | 187,00 | 187,95 | -0,23% | 1.257.349,00 |
| 29.11.2024 | 186,21 | 189,31 | 186,21 | 188,38 | 1,52% | 679.636,00 |
| 27.11.2024 | 188,23 | 188,56 | 185,35 | 185,56 | -1,22% | 1.235.798,00 |
| 26.11.2024 | 188,19 | 189,28 | 187,14 | 187,85 | 0,12% | 1.788.468,00 |
| 25.11.2024 | 189,76 | 190,43 | 187,47 | 187,62 | -0,28% | 2.502.070,00 |
| 22.11.2024 | 187,00 | 188,45 | 185,87 | 188,15 | 0,84% | 1.081.972,00 |
| 21.11.2024 | 187,31 | 187,31 | 184,91 | 186,58 | 0,58% | 1.149.294,00 |
| 20.11.2024 | 186,07 | 186,75 | 184,20 | 185,50 | -0,27% | 1.364.493,00 |
| 19.11.2024 | 182,12 | 186,30 | 181,06 | 186,01 | 1,68% | 1.535.992,00 |
| 18.11.2024 | 178,14 | 183,36 | 177,09 | 182,93 | 2,99% | 1.255.504,00 |
| 15.11.2024 | 181,00 | 181,00 | 176,68 | 177,62 | -2,13% | 1.349.703,00 |
| 14.11.2024 | 181,00 | 182,35 | 179,29 | 181,48 | -0,21% | 1.071.736,00 |
| 13.11.2024 | 180,29 | 182,62 | 180,10 | 181,87 | 0,73% | 1.074.406,00 |
| 12.11.2024 | 178,66 | 180,67 | 177,17 | 180,55 | 0,65% | 1.115.119,00 |
| 11.11.2024 | 178,44 | 180,51 | 178,12 | 179,39 | 0,84% | 2.134.146,00 |
| 08.11.2024 | 179,17 | 179,34 | 173,20 | 177,90 | -0,71% | 2.225.695,00 |
| 07.11.2024 | 174,00 | 180,53 | 171,40 | 179,17 | 7,53% | 3.777.551,00 |
| 06.11.2024 | 166,49 | 169,04 | 165,35 | 166,62 | 1,58% | 3.089.261,00 |
| 05.11.2024 | 163,65 | 165,49 | 162,80 | 164,03 | 0,64% | 1.303.717,00 |
| 04.11.2024 | 164,22 | 164,70 | 161,02 | 162,98 | -0,49% | 1.350.964,00 |
| 01.11.2024 | 161,12 | 164,40 | 160,83 | 163,78 | 1,27% | 1.457.893,00 |
| 31.10.2024 | 162,75 | 164,46 | 161,28 | 161,72 | -0,72% | 1.413.955,00 |
| 30.10.2024 | 162,20 | 164,68 | 160,62 | 162,89 | 0,38% | 1.659.564,00 |
| 29.10.2024 | 160,39 | 163,54 | 158,65 | 162,28 | 0,95% | 1.603.532,00 |
| 28.10.2024 | 162,00 | 162,14 | 160,01 | 160,75 | -0,64% | 1.395.692,00 |
| 25.10.2024 | 162,40 | 163,85 | 161,15 | 161,79 | 0,33% | 1.040.827,00 |
| 24.10.2024 | 161,62 | 163,07 | 159,96 | 161,26 | 0,16% | 1.218.969,00 |
| 23.10.2024 | 160,00 | 161,29 | 159,23 | 161,01 | 0,62% | 1.695.031,00 |
| 22.10.2024 | 156,99 | 160,31 | 156,52 | 160,02 | 2,00% | 1.697.041,00 |
| 21.10.2024 | 154,47 | 156,93 | 154,13 | 156,88 | 1,04% | 1.129.095,00 |
| 18.10.2024 | 154,41 | 155,80 | 154,15 | 155,27 | 0,31% | 976.777,00 |
| 17.10.2024 | 155,97 | 156,53 | 154,03 | 154,79 | -0,08% | 816.517,00 |
| 16.10.2024 | 155,89 | 155,97 | 154,28 | 154,91 | -0,73% | 766.269,00 |
| 15.10.2024 | 155,36 | 157,51 | 154,99 | 156,05 | 0,40% | 1.310.169,00 |
| 14.10.2024 | 155,51 | 156,49 | 154,69 | 155,43 | 0,22% | 725.090,00 |
| 11.10.2024 | 153,06 | 156,48 | 153,06 | 155,09 | 1,04% | 1.311.754,00 |
| 10.10.2024 | 152,34 | 154,04 | 152,27 | 153,49 | -0,24% | 912.067,00 |
| 09.10.2024 | 153,00 | 155,30 | 152,76 | 153,86 | 0,59% | 880.035,00 |
| 08.10.2024 | 152,27 | 153,08 | 151,32 | 152,96 | 0,47% | 757.031,00 |
| 07.10.2024 | 151,43 | 152,55 | 150,45 | 152,25 | 0,37% | 1.041.720,00 |
| 04.10.2024 | 149,00 | 152,12 | 147,78 | 151,69 | 2,75% | 1.768.126,00 |
| 03.10.2024 | 149,91 | 151,19 | 146,76 | 147,63 | -2,47% | 1.462.314,00 |
| 02.10.2024 | 150,32 | 151,67 | 148,93 | 151,37 | 0,58% | 1.178.245,00 |
| 01.10.2024 | 153,07 | 153,07 | 149,51 | 150,49 | -2,09% | 1.379.126,00 |
| 30.09.2024 | 153,07 | 154,85 | 152,26 | 153,71 | 0,43% | 1.343.700,00 |
| 27.09.2024 | 152,49 | 153,81 | 152,20 | 153,05 | 0,90% | 1.370.965,00 |
| 26.09.2024 | 152,29 | 152,50 | 150,44 | 151,68 | 0,60% | 1.485.488,00 |
| 25.09.2024 | 150,65 | 150,90 | 149,66 | 150,77 | -0,08% | 841.562,00 |
| 24.09.2024 | 149,63 | 151,11 | 147,94 | 150,89 | 0,77% | 1.190.625,00 |
| 23.09.2024 | 149,58 | 150,75 | 148,06 | 149,73 | 0,64% | 1.495.752,00 |
| 20.09.2024 | 152,52 | 152,94 | 147,23 | 148,78 | -3,17% | 5.624.006,00 |
| 19.09.2024 | 156,22 | 158,11 | 153,52 | 153,65 | 0,20% | 1.971.176,00 |
| 18.09.2024 | 152,95 | 155,16 | 151,43 | 153,34 | 0,41% | 1.449.752,00 |
| 17.09.2024 | 152,48 | 155,83 | 151,04 | 152,71 | 0,17% | 1.534.275,00 |
| 16.09.2024 | 152,45 | 153,05 | 150,91 | 152,45 | 0,18% | 1.320.583,00 |
| 13.09.2024 | 153,82 | 154,90 | 152,07 | 152,18 | -0,94% | 1.223.418,00 |
| 12.09.2024 | 152,77 | 154,76 | 152,28 | 153,62 | 0,84% | 1.194.272,00 |
| 11.09.2024 | 153,77 | 153,84 | 150,19 | 152,34 | -1,62% | 1.721.034,00 |
| 10.09.2024 | 157,10 | 157,43 | 153,98 | 154,85 | -0,95% | 853.243,00 |
| 09.09.2024 | 155,44 | 156,42 | 149,86 | 156,34 | -0,17% | 2.108.029,00 |
| 06.09.2024 | 157,76 | 159,43 | 156,52 | 156,61 | -0,29% | 1.246.117,00 |
| 05.09.2024 | 158,60 | 159,06 | 156,78 | 157,06 | -0,62% | 1.021.778,00 |
| 04.09.2024 | 155,63 | 159,13 | 155,63 | 158,04 | 1,35% | 990.159,00 |
| 03.09.2024 | 160,75 | 161,48 | 154,62 | 155,93 | -3,57% | 1.581.767,00 |
| 30.08.2024 | 161,06 | 162,12 | 160,43 | 161,71 | 0,75% | 1.206.518,00 |
| 29.08.2024 | 160,48 | 162,98 | 160,16 | 160,50 | 0,94% | 929.669,00 |
| 28.08.2024 | 160,89 | 161,15 | 158,13 | 159,00 | -1,11% | 1.153.685,00 |
| 27.08.2024 | 160,31 | 161,91 | 160,16 | 160,78 | 0,25% | 783.999,00 |
| 26.08.2024 | 159,94 | 161,20 | 159,71 | 160,38 | 0,62% | 805.719,00 |