213,191$
-0,05%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 213,84 | 216,26 | 210,15 | 213,29 | -0,65% | 2.578.071,00 |
| 04.09.2026 | 211,95 | 216,99 | 211,33 | 214,69 | 0,26% | 2.081.195,00 |
| 03.09.2026 | 216,96 | 220,58 | 213,60 | 214,13 | -0,93% | 2.710.797,00 |
| 02.09.2026 | 216,70 | 220,71 | 214,85 | 216,14 | -0,25% | 2.488.205,00 |
| 01.09.2026 | 217,01 | 219,54 | 214,14 | 216,68 | -1,37% | 2.802.340,00 |
| 31.08.2026 | 233,56 | 234,57 | 216,76 | 219,70 | -6,67% | 6.853.654,00 |
| 28.08.2026 | 239,00 | 240,54 | 232,15 | 235,39 | 1,03% | 3.711.409,00 |
| 27.08.2026 | 234,52 | 238,25 | 225,10 | 233,00 | -0,19% | 4.228.057,00 |
| 26.08.2026 | 232,58 | 241,29 | 232,48 | 233,45 | 0,22% | 2.171.662,00 |
| 25.08.2026 | 234,16 | 237,49 | 232,44 | 232,93 | -0,24% | 1.593.502,00 |
| 24.08.2026 | 239,79 | 242,37 | 232,71 | 233,50 | -2,55% | 2.714.492,00 |
| 21.08.2026 | 243,04 | 245,68 | 239,45 | 239,62 | -0,22% | 1.627.906,00 |
| 20.08.2026 | 236,88 | 241,23 | 231,58 | 240,15 | 1,31% | 2.445.757,00 |
| 19.08.2026 | 242,40 | 246,50 | 236,24 | 237,04 | -2,21% | 2.667.098,00 |
| 18.08.2026 | 243,58 | 248,39 | 241,76 | 242,40 | 0,33% | 1.907.858,00 |
| 17.08.2026 | 245,01 | 247,63 | 241,04 | 241,61 | -2,16% | 1.654.695,00 |
| 14.08.2026 | 242,34 | 248,98 | 242,34 | 246,95 | 2,08% | 1.118.857,00 |
| 13.08.2026 | 243,77 | 245,43 | 239,52 | 241,91 | -0,45% | 1.667.619,00 |
| 12.08.2026 | 248,38 | 248,96 | 242,21 | 243,00 | -2,99% | 1.842.227,00 |
| 11.08.2026 | 253,37 | 254,95 | 247,83 | 250,50 | -1,21% | 2.447.633,00 |
| 10.08.2026 | 247,55 | 256,62 | 247,34 | 253,57 | 2,87% | 3.776.743,00 |
| 07.08.2026 | 233,50 | 247,54 | 231,07 | 246,50 | 6,04% | 3.987.085,00 |
| 06.08.2026 | 240,66 | 242,97 | 228,20 | 232,47 | -1,04% | 3.985.706,00 |
| 05.08.2026 | 242,76 | 243,51 | 232,34 | 234,91 | -2,21% | 2.109.179,00 |
| 04.08.2026 | 244,19 | 246,25 | 239,51 | 240,22 | -2,01% | 2.096.626,00 |
| 03.08.2026 | 246,05 | 248,46 | 243,76 | 245,15 | 0,92% | 1.630.299,00 |
| 31.07.2026 | 246,37 | 247,08 | 237,96 | 242,92 | -1,82% | 1.930.962,00 |
| 30.07.2026 | 242,02 | 247,66 | 242,02 | 247,43 | 0,41% | 2.310.051,00 |
| 29.07.2026 | 248,17 | 250,93 | 246,05 | 246,43 | -0,48% | 2.481.727,00 |
| 28.07.2026 | 245,22 | 248,70 | 241,42 | 247,62 | 1,50% | 1.944.217,00 |
| 27.07.2026 | 237,94 | 244,51 | 235,62 | 243,95 | 5,31% | 2.028.451,00 |
| 24.07.2026 | 231,69 | 234,16 | 229,56 | 231,65 | 0,61% | 1.343.520,00 |
| 23.07.2026 | 231,87 | 233,18 | 228,50 | 230,25 | -1,43% | 1.486.376,00 |
| 22.07.2026 | 236,24 | 236,50 | 232,57 | 233,58 | -1,00% | 1.274.240,00 |
| 21.07.2026 | 237,83 | 239,38 | 235,30 | 235,93 | -1,28% | 1.195.667,00 |
| 20.07.2026 | 236,80 | 241,79 | 236,75 | 238,98 | 0,97% | 1.352.096,00 |
| 17.07.2026 | 235,64 | 239,25 | 232,50 | 236,68 | -1,21% | 2.360.987,00 |
| 16.07.2026 | 243,00 | 243,50 | 238,00 | 239,57 | -1,74% | 1.558.406,00 |
| 15.07.2026 | 237,49 | 246,19 | 237,25 | 243,80 | 2,85% | 1.630.213,00 |
| 14.07.2026 | 237,19 | 241,86 | 236,24 | 237,04 | -2,89% | 1.461.505,00 |
| 13.07.2026 | 242,98 | 246,70 | 242,98 | 244,10 | 0,37% | 1.252.251,00 |
| 10.07.2026 | 247,37 | 249,00 | 242,25 | 243,20 | -1,18% | 2.249.088,00 |
| 09.07.2026 | 251,65 | 253,86 | 244,30 | 246,10 | -2,10% | 2.375.721,00 |
| 08.07.2026 | 256,94 | 259,99 | 250,92 | 251,38 | -2,49% | 1.543.914,00 |
| 07.07.2026 | 263,08 | 265,94 | 256,86 | 257,79 | -0,24% | 2.058.908,00 |
| 06.07.2026 | 252,99 | 258,51 | 252,64 | 258,41 | 1,34% | 1.898.371,00 |
| 02.07.2026 | 250,32 | 255,27 | 249,14 | 254,99 | 1,87% | 2.035.838,00 |
| 01.07.2026 | 252,53 | 253,20 | 248,14 | 250,32 | 0,14% | 2.305.222,00 |
| 30.06.2026 | 245,38 | 252,95 | 243,22 | 249,98 | 1,15% | 3.116.346,00 |
| 29.06.2026 | 243,24 | 250,47 | 242,45 | 247,15 | 3,61% | 3.795.058,00 |
| 26.06.2026 | 240,84 | 241,10 | 233,40 | 238,53 | -0,08% | 6.491.689,00 |
| 25.06.2026 | 237,02 | 240,84 | 230,67 | 238,72 | 1,25% | 2.853.474,00 |
| 24.06.2026 | 247,06 | 249,29 | 234,00 | 235,77 | -2,83% | 4.145.043,00 |
| 23.06.2026 | 240,48 | 247,42 | 240,10 | 242,64 | 1,28% | 3.151.153,00 |
| 22.06.2026 | 244,61 | 251,24 | 237,20 | 239,57 | -1,05% | 4.373.076,00 |
| 19.06.2026 | 241,27 | 243,15 | 239,87 | 242,12 | 1,19% | - |
| 18.06.2026 | 239,14 | 242,15 | 233,23 | 239,28 | 4,93% | 7.241.495,00 |
| 17.06.2026 | 227,83 | 234,72 | 226,45 | 228,03 | -0,84% | 2.674.867,00 |
| 16.06.2026 | 217,00 | 230,50 | 214,03 | 229,97 | 6,35% | 3.489.401,00 |
| 15.06.2026 | 213,01 | 217,37 | 211,75 | 216,23 | 2,12% | 1.632.531,00 |
| 12.06.2026 | 211,26 | 213,26 | 209,00 | 211,75 | -0,16% | 1.496.036,00 |
| 11.06.2026 | 207,24 | 213,77 | 206,00 | 212,08 | 0,77% | 1.865.443,00 |
| 10.06.2026 | 209,96 | 214,17 | 208,82 | 210,46 | -0,75% | 1.999.819,00 |
| 09.06.2026 | 210,69 | 213,32 | 207,91 | 212,05 | -0,24% | 1.769.994,00 |
| 08.06.2026 | 214,00 | 214,36 | 208,50 | 212,55 | -0,86% | 2.481.421,00 |
| 05.06.2026 | 217,33 | 220,29 | 212,78 | 214,39 | -1,04% | 1.989.781,00 |
| 04.06.2026 | 217,01 | 220,75 | 216,35 | 216,65 | 0,39% | 1.942.215,00 |
| 03.06.2026 | 220,00 | 220,79 | 214,29 | 215,80 | -2,96% | 2.188.503,00 |
| 02.06.2026 | 222,26 | 224,00 | 217,36 | 222,38 | -2,03% | 2.682.946,00 |
| 01.06.2026 | 227,99 | 231,02 | 223,88 | 226,98 | 1,26% | 2.625.780,00 |
| 29.05.2026 | 218,26 | 227,77 | 217,85 | 224,16 | 2,89% | 6.487.340,00 |
| 28.05.2026 | 219,67 | 221,48 | 216,31 | 217,87 | -0,27% | 2.732.060,00 |
| 27.05.2026 | 217,97 | 224,11 | 216,40 | 218,46 | -1,00% | 2.978.601,00 |
| 26.05.2026 | 225,13 | 230,64 | 220,49 | 220,67 | -3,02% | 3.240.639,00 |
| 22.05.2026 | 243,75 | 247,00 | 220,56 | 227,55 | -4,42% | 7.048.109,00 |
| 21.05.2026 | 236,30 | 241,91 | 236,10 | 238,08 | 0,62% | 4.202.722,00 |
| 20.05.2026 | 236,10 | 237,32 | 233,13 | 236,62 | -0,64% | 1.859.184,00 |
| 19.05.2026 | 240,40 | 242,16 | 235,90 | 238,14 | -1,66% | 1.784.847,00 |
| 18.05.2026 | 233,35 | 244,13 | 231,96 | 242,16 | -0,12% | 2.339.650,00 |
| 15.05.2026 | 243,77 | 246,24 | 240,29 | 242,44 | 0,01% | 1.959.509,00 |
| 14.05.2026 | 239,50 | 246,25 | 236,50 | 242,41 | 6,79% | 3.667.000,00 |
| 13.05.2026 | 224,93 | 228,95 | 221,73 | 226,99 | 0,44% | 1.660.548,00 |
| 12.05.2026 | 224,36 | 228,79 | 221,70 | 225,99 | 2,04% | 1.785.621,00 |
| 11.05.2026 | 221,41 | 224,93 | 219,04 | 221,47 | 0,46% | 2.060.955,00 |
| 08.05.2026 | 222,64 | 222,98 | 219,71 | 220,45 | -1,36% | 1.756.059,00 |
| 07.05.2026 | 225,06 | 227,02 | 222,16 | 223,50 | 0,68% | 1.901.154,00 |
| 06.05.2026 | 221,01 | 225,14 | 218,70 | 222,00 | -0,50% | 1.850.692,00 |
| 05.05.2026 | 226,00 | 226,44 | 221,94 | 223,11 | -0,92% | 1.310.291,00 |
| 04.05.2026 | 219,35 | 227,02 | 218,21 | 225,18 | 4,24% | 2.046.323,00 |
| 01.05.2026 | 215,46 | 217,36 | 211,58 | 216,03 | 1,06% | 1.042.443,00 |
| 30.04.2026 | 213,48 | 215,50 | 211,33 | 213,76 | -0,73% | 1.430.807,00 |
| 29.04.2026 | 212,59 | 215,92 | 209,51 | 215,34 | 1,09% | 1.028.008,00 |
| 28.04.2026 | 213,14 | 215,79 | 211,26 | 213,01 | -0,36% | 929.308,00 |
| 27.04.2026 | 209,23 | 216,35 | 208,75 | 213,77 | 1,43% | 1.533.257,00 |
| 24.04.2026 | 210,99 | 211,00 | 207,80 | 210,75 | 0,40% | 1.101.844,00 |
| 23.04.2026 | 215,01 | 215,01 | 206,45 | 209,90 | -3,80% | 1.587.851,00 |
| 22.04.2026 | 219,09 | 221,22 | 216,68 | 218,19 | 0,25% | 1.246.534,00 |
| 21.04.2026 | 218,00 | 219,87 | 215,73 | 217,65 | 0,37% | 1.166.004,00 |
| 20.04.2026 | 212,14 | 216,95 | 210,78 | 216,85 | 2,27% | 1.384.276,00 |
| 17.04.2026 | 217,92 | 218,70 | 211,72 | 212,04 | -0,88% | 1.792.384,00 |