235,395$
3,93%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 227,75 | 228,51 | 222,38 | 226,49 | -0,32% | 2.267.091,00 |
| 06.08.2025 | 226,66 | 227,66 | 224,00 | 227,21 | 0,57% | 1.544.408,00 |
| 05.08.2025 | 226,18 | 227,99 | 225,41 | 225,92 | -0,03% | 1.398.107,00 |
| 04.08.2025 | 222,84 | 226,39 | 221,62 | 225,99 | 2,45% | 1.875.325,00 |
| 01.08.2025 | 222,82 | 222,82 | 219,07 | 220,58 | -0,97% | 1.396.460,00 |
| 31.07.2025 | 224,62 | 225,31 | 222,30 | 222,73 | -0,48% | 1.643.978,00 |
| 30.07.2025 | 224,05 | 225,92 | 223,05 | 223,81 | -0,08% | 1.512.046,00 |
| 29.07.2025 | 227,15 | 227,36 | 222,50 | 223,98 | -0,94% | 1.857.602,00 |
| 28.07.2025 | 228,23 | 228,66 | 224,41 | 226,10 | 0,60% | 1.421.678,00 |
| 25.07.2025 | 226,00 | 227,21 | 223,04 | 224,75 | -0,44% | 1.895.607,00 |
| 24.07.2025 | 228,18 | 229,41 | 225,33 | 225,75 | -1,30% | 1.608.296,00 |
| 23.07.2025 | 230,45 | 231,29 | 227,87 | 228,73 | -1,01% | 1.331.151,00 |
| 22.07.2025 | 232,13 | 232,85 | 229,10 | 231,07 | -0,24% | 1.777.141,00 |
| 21.07.2025 | 232,08 | 233,24 | 230,06 | 231,63 | 0,19% | 1.355.962,00 |
| 18.07.2025 | 233,97 | 234,95 | 227,45 | 231,18 | -1,17% | 3.170.699,00 |
| 17.07.2025 | 238,73 | 238,96 | 230,40 | 233,92 | -2,01% | 2.106.067,00 |
| 16.07.2025 | 238,79 | 239,60 | 236,91 | 238,73 | 0,43% | 1.660.469,00 |
| 15.07.2025 | 237,80 | 241,07 | 236,20 | 237,70 | -0,32% | 2.203.496,00 |
| 14.07.2025 | 234,00 | 239,16 | 233,50 | 238,46 | 1,94% | 1.339.984,00 |
| 11.07.2025 | 235,78 | 236,53 | 233,15 | 233,92 | -0,60% | 1.429.460,00 |
| 10.07.2025 | 241,67 | 242,53 | 234,60 | 235,33 | -2,85% | 2.472.205,00 |
| 09.07.2025 | 241,35 | 243,18 | 240,16 | 242,23 | 0,69% | 1.369.512,00 |
| 08.07.2025 | 242,53 | 243,13 | 239,51 | 240,56 | -0,81% | 1.083.344,00 |
| 07.07.2025 | 240,64 | 243,19 | 239,84 | 242,53 | 1,01% | 1.924.540,00 |
| 03.07.2025 | 240,16 | 240,99 | 237,01 | 240,11 | 0,25% | 1.008.273,00 |
| 02.07.2025 | 239,93 | 242,28 | 238,82 | 239,51 | -0,25% | 1.640.728,00 |
| 01.07.2025 | 242,43 | 243,90 | 238,11 | 240,10 | -1,13% | 1.932.647,00 |
| 30.06.2025 | 242,68 | 244,50 | 237,31 | 242,85 | 0,58% | 3.236.744,00 |
| 27.06.2025 | 239,55 | 241,91 | 238,88 | 241,44 | 0,88% | 4.576.830,00 |
| 26.06.2025 | 241,38 | 242,76 | 238,66 | 239,33 | -0,96% | 1.658.775,00 |
| 25.06.2025 | 243,47 | 244,44 | 240,81 | 241,64 | -0,58% | 1.526.915,00 |
| 24.06.2025 | 242,37 | 245,08 | 240,62 | 243,05 | 0,60% | 1.943.345,00 |
| 23.06.2025 | 238,31 | 241,96 | 235,55 | 241,59 | 1,35% | 1.719.028,00 |
| 20.06.2025 | 240,09 | 242,27 | 236,98 | 238,37 | -0,05% | 3.448.507,00 |
| 18.06.2025 | 237,70 | 242,09 | 235,67 | 238,50 | 0,41% | 2.510.636,00 |
| 17.06.2025 | 238,61 | 239,56 | 236,15 | 237,52 | -0,45% | 1.713.236,00 |
| 16.06.2025 | 230,95 | 240,44 | 230,67 | 238,60 | 3,64% | 2.220.138,00 |
| 13.06.2025 | 232,93 | 235,80 | 229,59 | 230,23 | -1,80% | 2.011.518,00 |
| 12.06.2025 | 234,12 | 237,39 | 233,61 | 234,46 | -0,12% | 1.441.152,00 |
| 11.06.2025 | 234,33 | 235,67 | 232,24 | 234,74 | -0,07% | 1.277.678,00 |
| 10.06.2025 | 233,47 | 235,62 | 231,90 | 234,91 | 0,60% | 1.596.829,00 |
| 09.06.2025 | 232,27 | 234,33 | 230,39 | 233,50 | 0,34% | 1.426.462,00 |
| 06.06.2025 | 232,98 | 233,20 | 230,47 | 232,72 | 0,73% | 1.497.156,00 |
| 05.06.2025 | 229,55 | 232,78 | 228,83 | 231,03 | 0,81% | 2.340.468,00 |
| 04.06.2025 | 229,52 | 230,40 | 227,20 | 229,18 | -0,20% | 1.757.466,00 |
| 03.06.2025 | 227,00 | 229,85 | 224,00 | 229,65 | 0,90% | 1.832.336,00 |
| 02.06.2025 | 226,10 | 227,63 | 222,12 | 227,60 | 0,58% | 2.472.701,00 |
| 30.05.2025 | 225,40 | 226,95 | 224,26 | 226,28 | 0,39% | 3.647.903,00 |
| 29.05.2025 | 228,66 | 228,66 | 223,72 | 225,39 | -1,29% | 2.137.661,00 |
| 28.05.2025 | 226,34 | 229,88 | 226,34 | 228,33 | 0,91% | 2.077.566,00 |
| 27.05.2025 | 226,00 | 227,50 | 224,00 | 226,27 | 0,57% | 2.372.263,00 |
| 23.05.2025 | 225,92 | 226,16 | 224,00 | 224,99 | -0,45% | 1.863.014,00 |
| 22.05.2025 | 228,03 | 228,40 | 223,12 | 226,01 | -0,33% | 4.751.087,00 |
| 21.05.2025 | 228,03 | 231,64 | 226,67 | 226,76 | -4,52% | 6.081.064,00 |
| 20.05.2025 | 233,02 | 237,62 | 232,54 | 237,50 | 1,21% | 1.729.504,00 |
| 19.05.2025 | 226,74 | 235,72 | 225,45 | 234,66 | 3,49% | 2.189.996,00 |
| 16.05.2025 | 236,58 | 240,78 | 226,11 | 226,74 | -2,41% | 4.381.389,00 |
| 15.05.2025 | 228,75 | 233,76 | 228,40 | 232,34 | 1,24% | 3.081.518,00 |
| 14.05.2025 | 225,71 | 229,67 | 224,89 | 229,50 | 1,48% | 2.140.245,00 |
| 13.05.2025 | 225,86 | 228,30 | 224,31 | 226,16 | -0,04% | 2.116.863,00 |
| 12.05.2025 | 226,08 | 227,89 | 219,41 | 226,25 | -0,13% | 2.080.542,00 |
| 09.05.2025 | 225,45 | 227,49 | 223,05 | 226,55 | 0,49% | 1.524.677,00 |
| 08.05.2025 | 227,11 | 227,98 | 224,39 | 225,45 | -0,39% | 1.774.222,00 |
| 07.05.2025 | 232,11 | 232,94 | 225,34 | 226,34 | -2,37% | 2.786.959,00 |
| 06.05.2025 | 223,51 | 232,21 | 222,24 | 231,84 | 2,89% | 2.811.998,00 |
| 05.05.2025 | 218,50 | 225,82 | 217,74 | 225,32 | 2,65% | 2.828.645,00 |
| 02.05.2025 | 214,45 | 224,72 | 211,00 | 219,50 | -6,66% | 8.968.333,00 |
| 01.05.2025 | 234,12 | 238,00 | 233,42 | 235,17 | 0,79% | 2.175.085,00 |
| 30.04.2025 | 227,00 | 234,09 | 225,40 | 233,32 | 1,13% | 2.234.204,00 |
| 29.04.2025 | 225,20 | 231,23 | 225,20 | 230,71 | 2,29% | 1.621.173,00 |
| 28.04.2025 | 227,25 | 229,00 | 223,59 | 225,55 | 0,08% | 2.071.652,00 |
| 25.04.2025 | 222,65 | 225,49 | 222,28 | 225,38 | 1,21% | 1.534.579,00 |
| 24.04.2025 | 213,80 | 224,58 | 213,30 | 222,69 | 4,40% | 2.966.631,00 |
| 23.04.2025 | 212,07 | 215,97 | 211,00 | 213,30 | 1,59% | 1.713.559,00 |
| 22.04.2025 | 208,13 | 211,75 | 207,07 | 209,97 | 2,34% | 1.493.048,00 |
| 21.04.2025 | 210,84 | 211,34 | 202,41 | 205,16 | -3,58% | 1.744.437,00 |
| 17.04.2025 | 213,67 | 214,80 | 211,46 | 212,77 | 0,65% | 1.060.193,00 |
| 16.04.2025 | 213,80 | 215,85 | 209,17 | 211,40 | -1,49% | 1.228.698,00 |
| 15.04.2025 | 212,75 | 215,35 | 211,95 | 214,60 | 0,77% | 1.267.466,00 |
| 14.04.2025 | 214,00 | 216,00 | 210,99 | 212,95 | 0,41% | 1.220.645,00 |
| 11.04.2025 | 204,83 | 212,85 | 202,26 | 212,07 | 3,75% | 2.648.554,00 |
| 10.04.2025 | 205,01 | 206,36 | 196,65 | 204,41 | -1,79% | 2.257.360,00 |
| 09.04.2025 | 194,34 | 209,39 | 194,12 | 208,13 | 6,05% | 2.820.864,00 |
| 08.04.2025 | 201,61 | 205,21 | 193,11 | 196,25 | -0,65% | 2.230.690,00 |
| 07.04.2025 | 190,92 | 201,13 | 188,56 | 197,53 | 1,52% | 3.608.431,00 |
| 04.04.2025 | 205,10 | 208,33 | 194,18 | 194,58 | -6,87% | 3.684.623,00 |
| 03.04.2025 | 205,46 | 211,50 | 204,94 | 208,93 | -1,03% | 2.324.536,00 |
| 02.04.2025 | 207,88 | 212,72 | 207,00 | 211,10 | 0,46% | 1.602.779,00 |
| 01.04.2025 | 205,23 | 210,57 | 204,70 | 210,13 | 1,39% | 1.654.740,00 |
| 31.03.2025 | 207,40 | 207,89 | 200,66 | 207,25 | -1,53% | 2.690.200,00 |
| 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 |