210,409$
-1,81%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 214,28 | 215,52 | 209,32 | 210,47 | -1,78% | 1.439.438,00 |
| 27.03.2025 | 215,77 | 216,70 | 213,63 | 214,29 | -0,74% | 1.128.819,00 |
| 26.03.2025 | 217,00 | 220,93 | 211,95 | 215,89 | -0,95% | 1.951.880,00 |
| 25.03.2025 | 213,66 | 218,56 | 211,57 | 217,95 | 2,08% | 1.360.997,00 |
| 24.03.2025 | 217,15 | 217,18 | 211,89 | 213,51 | 0,02% | 1.453.231,00 |
| 21.03.2025 | 207,51 | 215,00 | 204,21 | 213,47 | 1,83% | 3.631.979,00 |
| 20.03.2025 | 206,93 | 211,46 | 206,90 | 209,63 | 0,37% | 1.329.267,00 |
| 19.03.2025 | 204,00 | 210,71 | 203,48 | 208,86 | 2,22% | 1.381.650,00 |
| 18.03.2025 | 205,96 | 206,36 | 203,70 | 204,32 | -1,06% | 1.067.585,00 |
| 17.03.2025 | 203,82 | 207,71 | 203,06 | 206,50 | 0,94% | 1.904.905,00 |
| 14.03.2025 | 205,67 | 206,32 | 201,84 | 204,57 | 0,46% | 1.365.539,00 |
| 13.03.2025 | 204,48 | 206,20 | 201,93 | 203,63 | -0,83% | 1.263.241,00 |
| 12.03.2025 | 204,48 | 206,72 | 203,49 | 205,33 | 0,75% | 1.415.037,00 |
| 11.03.2025 | 202,04 | 206,02 | 201,77 | 203,80 | 0,93% | 1.543.531,00 |
| 10.03.2025 | 200,98 | 202,47 | 197,00 | 201,93 | -1,17% | 1.883.566,00 |
| 07.03.2025 | 206,76 | 207,45 | 198,71 | 204,33 | -1,70% | 1.889.839,00 |
| 06.03.2025 | 214,20 | 216,46 | 207,33 | 207,87 | -3,23% | 2.273.454,00 |
| 05.03.2025 | 208,10 | 215,27 | 208,10 | 214,81 | 3,00% | 1.750.157,00 |
| 04.03.2025 | 207,98 | 209,09 | 202,01 | 208,55 | 0,24% | 2.106.659,00 |
| 03.03.2025 | 212,89 | 214,50 | 207,78 | 208,05 | -1,85% | 1.781.661,00 |
| 28.02.2025 | 208,72 | 212,10 | 206,71 | 211,98 | 1,81% | 1.858.252,00 |
| 27.02.2025 | 209,85 | 211,37 | 207,63 | 208,21 | -0,43% | 1.122.970,00 |
| 26.02.2025 | 208,81 | 210,28 | 207,46 | 209,11 | 0,58% | 1.281.392,00 |
| 25.02.2025 | 210,48 | 210,68 | 206,07 | 207,91 | -1,94% | 1.922.241,00 |
| 24.02.2025 | 213,21 | 213,70 | 207,28 | 212,02 | 0,17% | 1.206.749,00 |
| 21.02.2025 | 216,00 | 216,53 | 210,66 | 211,65 | -1,67% | 1.439.084,00 |
| 20.02.2025 | 215,18 | 215,33 | 209,04 | 215,24 | 0,03% | 1.648.458,00 |
| 19.02.2025 | 218,59 | 218,75 | 212,46 | 215,18 | -0,55% | 1.582.571,00 |
| 18.02.2025 | 208,64 | 216,52 | 208,41 | 216,38 | 3,02% | 2.462.864,00 |
| 17.02.2025 | 209,26 | 210,30 | 209,26 | 210,03 | 0,61% | - |
| 14.02.2025 | 210,23 | 212,59 | 208,55 | 208,76 | -0,63% | 1.454.693,00 |
| 13.02.2025 | 209,18 | 210,58 | 207,83 | 210,09 | 0,44% | 1.338.313,00 |
| 12.02.2025 | 207,43 | 210,11 | 206,55 | 209,18 | -0,36% | 1.162.834,00 |
| 11.02.2025 | 212,27 | 214,04 | 208,38 | 209,94 | -1,21% | 1.783.334,00 |
| 10.02.2025 | 210,01 | 215,84 | 206,27 | 212,51 | 1,79% | 3.454.398,00 |
| 07.02.2025 | 198,00 | 212,88 | 195,97 | 208,77 | 14,03% | 6.798.621,00 |
| 06.02.2025 | 184,08 | 184,52 | 181,86 | 183,08 | -1,00% | 2.779.663,00 |
| 05.02.2025 | 185,10 | 186,17 | 182,92 | 184,92 | 0,75% | 1.697.990,00 |
| 04.02.2025 | 186,14 | 186,61 | 182,66 | 183,54 | -1,36% | 1.661.204,00 |
| 03.02.2025 | 184,62 | 187,59 | 182,89 | 186,07 | 0,30% | 1.741.449,00 |
| 31.01.2025 | 190,07 | 190,93 | 185,39 | 185,51 | -2,99% | 1.680.774,00 |
| 30.01.2025 | 190,91 | 192,50 | 189,88 | 191,23 | 0,60% | 1.213.220,00 |
| 29.01.2025 | 186,92 | 191,61 | 186,92 | 190,09 | 1,58% | 1.430.545,00 |
| 28.01.2025 | 186,85 | 189,70 | 185,73 | 187,14 | -0,39% | 1.616.139,00 |
| 27.01.2025 | 185,05 | 190,58 | 184,18 | 187,87 | 1,28% | 2.335.624,00 |
| 24.01.2025 | 184,00 | 185,63 | 182,57 | 185,49 | 0,91% | 1.638.756,00 |
| 23.01.2025 | 183,28 | 184,69 | 179,61 | 183,82 | -2,22% | 2.067.194,00 |
| 22.01.2025 | 185,36 | 188,18 | 183,54 | 187,99 | 1,54% | 1.548.506,00 |
| 21.01.2025 | 187,55 | 189,04 | 184,43 | 185,14 | -0,68% | 1.611.301,00 |
| 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 |