225,080$
-0,30%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 226,00 | 227,21 | 223,04 | 224,75 | -0,44% | 1.894.153,00 |
| 24.07.2025 | 228,18 | 229,41 | 225,33 | 225,75 | -1,30% | 1.606.475,00 |
| 23.07.2025 | 230,45 | 231,29 | 227,87 | 228,73 | -1,01% | 1.273.615,00 |
| 22.07.2025 | 232,13 | 232,85 | 229,10 | 231,07 | -0,24% | 1.659.400,00 |
| 21.07.2025 | 232,08 | 233,24 | 230,06 | 231,63 | 0,19% | 1.352.882,00 |
| 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% | 2.082.574,00 |
| 16.07.2025 | 238,79 | 239,60 | 236,91 | 238,73 | 0,43% | 1.659.505,00 |
| 15.07.2025 | 237,80 | 241,07 | 236,20 | 237,70 | -0,32% | 2.200.641,00 |
| 14.07.2025 | 234,00 | 239,16 | 233,50 | 238,46 | 1,94% | 1.338.899,00 |
| 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% | 2.469.993,00 |
| 09.07.2025 | 241,35 | 243,18 | 240,16 | 242,23 | 0,69% | 1.368.434,00 |
| 08.07.2025 | 242,53 | 243,13 | 239,51 | 240,56 | -0,81% | 1.082.602,00 |
| 07.07.2025 | 240,64 | 243,19 | 239,84 | 242,53 | 1,01% | 1.902.315,00 |
| 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% | 1.638.339,00 |
| 01.07.2025 | 242,43 | 243,90 | 238,11 | 240,10 | -1,13% | 1.927.514,00 |
| 30.06.2025 | 242,68 | 244,50 | 237,31 | 242,85 | 0,58% | 3.228.531,00 |
| 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% | 1.411.494,00 |
| 24.06.2025 | 242,37 | 245,08 | 240,62 | 243,05 | 0,60% | 1.887.274,00 |
| 23.06.2025 | 238,31 | 241,96 | 235,55 | 241,59 | 1,35% | 1.692.258,00 |
| 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% | 1.712.924,00 |
| 16.06.2025 | 230,95 | 240,44 | 230,67 | 238,60 | 3,64% | 2.218.446,00 |
| 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% | 1.438.398,00 |
| 11.06.2025 | 234,33 | 235,67 | 232,24 | 234,74 | -0,07% | 1.274.639,00 |
| 10.06.2025 | 233,47 | 235,62 | 231,90 | 234,91 | 0,60% | 1.549.785,00 |
| 09.06.2025 | 232,27 | 234,33 | 230,39 | 233,50 | 0,34% | 1.426.071,00 |
| 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% | 2.333.350,00 |
| 04.06.2025 | 229,52 | 230,40 | 227,20 | 229,18 | -0,20% | 1.689.732,00 |
| 03.06.2025 | 227,00 | 229,85 | 224,00 | 229,65 | 0,90% | 1.789.313,00 |
| 02.06.2025 | 226,10 | 227,63 | 222,12 | 227,60 | 0,58% | 2.468.849,00 |
| 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% | 2.127.608,00 |
| 28.05.2025 | 226,34 | 229,88 | 226,34 | 228,33 | 0,91% | 2.073.981,00 |
| 27.05.2025 | 226,00 | 227,50 | 224,00 | 226,27 | 0,57% | 2.371.475,00 |
| 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% | 4.749.715,00 |
| 21.05.2025 | 228,03 | 231,64 | 226,67 | 226,76 | -4,52% | 6.087.560,00 |
| 20.05.2025 | 233,02 | 237,62 | 232,54 | 237,50 | 1,21% | 1.520.981,00 |
| 19.05.2025 | 226,74 | 235,72 | 225,45 | 234,66 | 3,49% | 2.187.816,00 |
| 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% | 2.892.903,00 |
| 14.05.2025 | 225,71 | 229,67 | 224,89 | 229,50 | 1,48% | 2.128.923,00 |
| 13.05.2025 | 225,86 | 228,30 | 224,31 | 226,16 | -0,04% | 2.034.072,00 |
| 12.05.2025 | 226,08 | 227,89 | 219,41 | 226,25 | -0,13% | 2.079.315,00 |
| 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% | 1.772.597,00 |
| 07.05.2025 | 232,11 | 232,94 | 225,34 | 226,34 | -2,37% | 2.776.396,00 |
| 06.05.2025 | 223,51 | 232,21 | 222,24 | 231,84 | 2,89% | 2.749.309,00 |
| 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% | 2.164.177,00 |
| 30.04.2025 | 227,00 | 234,09 | 225,40 | 233,32 | 1,13% | 2.227.610,00 |
| 29.04.2025 | 225,20 | 231,23 | 225,20 | 230,71 | 2,29% | 1.610.662,00 |
| 28.04.2025 | 227,25 | 229,00 | 223,59 | 225,55 | 0,08% | 2.053.862,00 |
| 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% | 2.961.063,00 |
| 23.04.2025 | 212,07 | 215,97 | 211,00 | 213,30 | 1,59% | 1.700.956,00 |
| 22.04.2025 | 208,13 | 211,75 | 207,07 | 209,97 | 2,34% | 1.491.363,00 |
| 21.04.2025 | 210,84 | 211,34 | 202,41 | 205,16 | -3,58% | 1.739.513,00 |
| 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% | 1.223.035,00 |
| 15.04.2025 | 212,75 | 215,35 | 211,95 | 214,60 | 0,77% | 1.261.406,00 |
| 14.04.2025 | 214,00 | 216,00 | 210,99 | 212,95 | 0,41% | 1.206.515,00 |
| 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% | 2.246.790,00 |
| 09.04.2025 | 194,34 | 209,39 | 194,12 | 208,13 | 6,05% | 2.809.319,00 |
| 08.04.2025 | 201,61 | 205,21 | 193,11 | 196,25 | -0,65% | 2.217.065,00 |
| 07.04.2025 | 190,92 | 201,13 | 188,56 | 197,53 | 1,52% | 3.588.600,00 |
| 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% | 2.322.493,00 |
| 02.04.2025 | 207,88 | 212,72 | 207,00 | 211,10 | 0,46% | 1.574.745,00 |
| 01.04.2025 | 205,23 | 210,57 | 204,70 | 210,13 | 1,39% | 1.652.193,00 |
| 31.03.2025 | 207,40 | 207,89 | 200,66 | 207,25 | -1,53% | 2.686.727,00 |
| 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% | 1.127.824,00 |
| 26.03.2025 | 217,00 | 220,93 | 211,95 | 215,89 | -0,95% | 1.939.489,00 |
| 25.03.2025 | 213,66 | 218,56 | 211,57 | 217,95 | 2,08% | 1.339.057,00 |
| 24.03.2025 | 217,15 | 217,18 | 211,89 | 213,51 | 0,02% | 1.452.270,00 |
| 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% | 1.328.641,00 |
| 19.03.2025 | 204,00 | 210,71 | 203,48 | 208,86 | 2,22% | 1.377.746,00 |
| 18.03.2025 | 205,96 | 206,36 | 203,70 | 204,32 | -1,06% | 1.066.430,00 |
| 17.03.2025 | 203,82 | 207,71 | 203,06 | 206,50 | 0,94% | 1.904.204,00 |
| 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% | 1.262.726,00 |
| 12.03.2025 | 204,48 | 206,72 | 203,49 | 205,33 | 0,75% | 1.414.573,00 |
| 11.03.2025 | 202,04 | 206,02 | 201,77 | 203,80 | 0,93% | 1.543.003,00 |
| 10.03.2025 | 200,98 | 202,47 | 197,00 | 201,93 | -1,17% | 1.880.043,00 |
| 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% | 2.267.913,00 |
| 05.03.2025 | 208,10 | 215,27 | 208,10 | 214,81 | 3,00% | 1.707.290,00 |
| 04.03.2025 | 207,98 | 209,09 | 202,01 | 208,55 | 0,24% | 2.104.457,00 |