200,140$
0,98%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 195,11 | 202,13 | 193,90 | 199,87 | 0,84% | 1.473.754,00 |
| 01.04.2026 | 199,04 | 199,48 | 196,55 | 198,20 | 0,35% | 1.346.037,00 |
| 31.03.2026 | 194,24 | 198,51 | 193,38 | 197,50 | 2,29% | 2.078.098,00 |
| 30.03.2026 | 192,79 | 195,62 | 191,23 | 193,08 | 1,79% | 2.079.063,00 |
| 27.03.2026 | 193,00 | 194,00 | 187,63 | 189,69 | -2,58% | 1.867.354,00 |
| 26.03.2026 | 190,50 | 197,17 | 190,35 | 194,72 | 0,87% | 1.620.294,00 |
| 25.03.2026 | 194,06 | 195,89 | 188,23 | 193,05 | 0,88% | 1.929.760,00 |
| 24.03.2026 | 199,57 | 199,92 | 191,00 | 191,37 | -4,72% | 2.446.688,00 |
| 23.03.2026 | 201,34 | 203,44 | 199,19 | 200,84 | 0,10% | 1.874.482,00 |
| 20.03.2026 | 200,71 | 202,39 | 198,02 | 200,63 | -0,56% | 3.698.629,00 |
| 19.03.2026 | 203,39 | 206,38 | 199,55 | 201,75 | -1,21% | 1.622.284,00 |
| 18.03.2026 | 204,80 | 208,90 | 203,62 | 204,22 | -1,21% | 1.496.481,00 |
| 17.03.2026 | 209,06 | 213,00 | 206,44 | 206,72 | -0,47% | 1.585.176,00 |
| 16.03.2026 | 209,46 | 212,02 | 207,45 | 207,69 | -0,43% | 2.130.109,00 |
| 13.03.2026 | 209,33 | 210,35 | 203,90 | 208,58 | -0,30% | 1.633.771,00 |
| 12.03.2026 | 210,68 | 212,81 | 208,17 | 209,20 | -0,90% | 1.351.925,00 |
| 11.03.2026 | 209,13 | 211,64 | 207,50 | 211,09 | 0,96% | 1.869.309,00 |
| 10.03.2026 | 214,77 | 216,00 | 207,80 | 209,08 | -2,59% | 1.875.452,00 |
| 09.03.2026 | 208,69 | 214,84 | 208,01 | 214,63 | 1,48% | 1.821.498,00 |
| 06.03.2026 | 210,82 | 212,46 | 208,69 | 211,50 | -0,48% | 1.526.695,00 |
| 05.03.2026 | 213,09 | 216,17 | 210,82 | 212,53 | -1,50% | 2.110.981,00 |
| 04.03.2026 | 217,92 | 219,45 | 211,32 | 215,77 | -0,59% | 2.469.782,00 |
| 03.03.2026 | 209,78 | 221,08 | 208,51 | 217,05 | 1,48% | 2.365.915,00 |
| 02.03.2026 | 209,00 | 215,96 | 208,78 | 213,88 | 1,13% | 1.933.374,00 |
| 27.02.2026 | 210,30 | 213,68 | 209,37 | 211,48 | -0,85% | 2.231.816,00 |
| 26.02.2026 | 207,76 | 214,15 | 207,75 | 213,29 | 2,88% | 2.228.294,00 |
| 25.02.2026 | 204,85 | 207,98 | 202,84 | 207,31 | 1,53% | 2.413.998,00 |
| 24.02.2026 | 194,77 | 204,51 | 192,63 | 204,19 | 4,40% | 1.957.694,00 |
| 23.02.2026 | 199,17 | 199,33 | 194,14 | 195,59 | -2,07% | 1.937.873,00 |
| 20.02.2026 | 199,12 | 202,94 | 197,20 | 199,72 | -0,82% | 1.872.609,00 |
| 19.02.2026 | 199,03 | 204,60 | 198,75 | 201,37 | 1,12% | 2.139.915,00 |
| 18.02.2026 | 194,73 | 200,09 | 193,89 | 199,13 | 2,71% | 1.931.048,00 |
| 17.02.2026 | 193,65 | 196,83 | 191,88 | 193,87 | 0,10% | 2.161.142,00 |
| 13.02.2026 | 191,90 | 194,68 | 188,65 | 193,67 | 1,74% | 2.575.441,00 |
| 12.02.2026 | 203,40 | 204,20 | 189,29 | 190,36 | -6,64% | 5.020.814,00 |
| 11.02.2026 | 208,00 | 210,24 | 199,36 | 203,89 | -3,24% | 4.207.338,00 |
| 10.02.2026 | 212,49 | 213,53 | 208,73 | 210,71 | 2,77% | 4.145.203,00 |
| 09.02.2026 | 197,50 | 205,66 | 196,33 | 205,03 | 4,83% | 4.129.007,00 |
| 06.02.2026 | 197,42 | 198,07 | 189,45 | 195,59 | 1,22% | 3.100.298,00 |
| 05.02.2026 | 201,78 | 203,78 | 192,20 | 193,24 | -3,75% | 3.995.378,00 |
| 04.02.2026 | 207,71 | 209,05 | 197,45 | 200,76 | -5,38% | 5.743.251,00 |
| 03.02.2026 | 220,98 | 221,16 | 206,61 | 212,17 | -4,35% | 5.266.502,00 |
| 02.02.2026 | 225,51 | 229,08 | 220,35 | 221,81 | 0,69% | 4.345.765,00 |
| 30.01.2026 | 237,67 | 238,15 | 211,13 | 220,30 | -7,93% | 9.097.787,00 |
| 29.01.2026 | 241,04 | 243,71 | 236,13 | 239,27 | -1,61% | 1.907.365,00 |
| 28.01.2026 | 245,99 | 248,55 | 242,33 | 243,18 | -0,95% | 1.554.555,00 |
| 27.01.2026 | 246,05 | 248,54 | 242,73 | 245,52 | -0,04% | 1.173.825,00 |
| 26.01.2026 | 245,57 | 247,20 | 244,06 | 245,63 | -0,04% | 1.204.774,00 |
| 23.01.2026 | 241,14 | 245,82 | 240,94 | 245,73 | 1,92% | 1.175.338,00 |
| 22.01.2026 | 239,56 | 241,55 | 233,85 | 241,10 | 1,20% | 1.625.493,00 |
| 21.01.2026 | 240,61 | 241,00 | 236,01 | 238,23 | -0,99% | 1.267.936,00 |
| 20.01.2026 | 239,00 | 242,92 | 237,06 | 240,61 | 0,20% | 1.350.389,00 |
| 16.01.2026 | 244,97 | 245,03 | 239,00 | 240,14 | -1,72% | 1.718.381,00 |
| 15.01.2026 | 245,48 | 246,00 | 242,55 | 244,34 | -0,47% | 1.083.942,00 |
| 14.01.2026 | 246,68 | 246,75 | 241,51 | 245,49 | -0,81% | 1.454.993,00 |
| 13.01.2026 | 248,94 | 250,49 | 244,77 | 247,49 | -0,57% | 1.158.730,00 |
| 12.01.2026 | 249,04 | 251,21 | 245,74 | 248,92 | -0,71% | 1.177.392,00 |
| 09.01.2026 | 252,71 | 254,80 | 249,34 | 250,71 | -0,66% | 1.013.642,00 |
| 08.01.2026 | 256,94 | 257,91 | 250,59 | 252,38 | -1,67% | 1.567.917,00 |
| 07.01.2026 | 253,66 | 257,15 | 251,27 | 256,67 | 0,91% | 1.192.763,00 |
| 06.01.2026 | 257,29 | 257,80 | 253,58 | 254,35 | -1,15% | 922.213,00 |
| 05.01.2026 | 252,43 | 258,56 | 251,35 | 257,31 | 2,27% | 1.109.066,00 |
| 02.01.2026 | 257,70 | 257,70 | 250,20 | 251,60 | -1,73% | 1.317.908,00 |
| 31.12.2025 | 257,91 | 258,39 | 255,91 | 256,03 | -0,73% | 808.069,00 |
| 30.12.2025 | 255,41 | 260,04 | 254,46 | 257,91 | 0,86% | 1.073.403,00 |
| 29.12.2025 | 255,00 | 256,57 | 254,16 | 255,70 | -0,15% | 1.076.395,00 |
| 26.12.2025 | 250,74 | 256,29 | 249,84 | 256,09 | 1,78% | 920.781,00 |
| 24.12.2025 | 249,23 | 251,72 | 248,76 | 251,60 | 0,95% | 485.848,00 |
| 23.12.2025 | 248,54 | 249,46 | 247,66 | 249,23 | 0,26% | 648.297,00 |
| 22.12.2025 | 247,40 | 249,77 | 247,06 | 248,58 | 0,48% | 1.084.558,00 |
| 19.12.2025 | 246,20 | 250,38 | 244,39 | 247,40 | 0,30% | 3.905.575,00 |
| 18.12.2025 | 242,98 | 246,85 | 241,38 | 246,65 | 2,54% | 1.810.275,00 |
| 17.12.2025 | 244,69 | 246,20 | 240,28 | 240,55 | -1,63% | 1.564.050,00 |
| 16.12.2025 | 244,50 | 246,91 | 243,19 | 244,53 | -0,01% | 1.526.946,00 |
| 15.12.2025 | 244,27 | 246,84 | 242,65 | 244,56 | 1,28% | 1.888.704,00 |
| 12.12.2025 | 242,16 | 243,30 | 240,50 | 241,47 | -0,39% | 1.529.892,00 |
| 11.12.2025 | 244,01 | 246,74 | 242,06 | 242,41 | -1,47% | 1.478.445,00 |
| 10.12.2025 | 249,29 | 250,18 | 245,36 | 246,02 | -1,09% | 1.150.064,00 |
| 09.12.2025 | 247,00 | 249,50 | 246,23 | 248,73 | 0,59% | 1.356.591,00 |
| 08.12.2025 | 248,52 | 248,95 | 245,99 | 247,28 | -0,24% | 1.096.187,00 |
| 05.12.2025 | 247,70 | 251,34 | 246,84 | 247,88 | 0,15% | 1.362.734,00 |
| 04.12.2025 | 244,21 | 247,90 | 242,19 | 247,51 | 1,05% | 1.014.070,00 |
| 03.12.2025 | 246,26 | 246,55 | 242,98 | 244,95 | -0,76% | 849.613,00 |
| 02.12.2025 | 249,24 | 250,00 | 246,56 | 246,83 | -1,01% | 1.321.389,00 |
| 01.12.2025 | 246,07 | 249,85 | 242,50 | 249,34 | 1,33% | 1.706.917,00 |
| 28.11.2025 | 244,78 | 246,49 | 243,74 | 246,07 | 1,00% | 590.112,00 |
| 26.11.2025 | 242,50 | 245,54 | 241,86 | 243,63 | 0,74% | 1.026.970,00 |
| 25.11.2025 | 239,62 | 242,41 | 238,81 | 241,84 | 1,16% | 1.142.043,00 |
| 24.11.2025 | 234,90 | 240,37 | 234,89 | 239,07 | 1,53% | 2.272.161,00 |
| 21.11.2025 | 234,86 | 238,37 | 234,02 | 235,47 | 0,04% | 1.759.880,00 |
| 20.11.2025 | 242,41 | 243,45 | 234,42 | 235,37 | -2,12% | 1.717.641,00 |
| 19.11.2025 | 238,52 | 244,24 | 236,63 | 240,46 | 0,57% | 2.097.300,00 |
| 18.11.2025 | 233,40 | 239,92 | 231,50 | 239,09 | 2,36% | 1.867.615,00 |
| 17.11.2025 | 235,11 | 236,48 | 232,24 | 233,58 | -0,62% | 1.457.006,00 |
| 14.11.2025 | 235,95 | 238,27 | 234,01 | 235,03 | -1,06% | 1.542.943,00 |
| 13.11.2025 | 239,52 | 242,09 | 237,27 | 237,55 | -1,16% | 1.358.171,00 |
| 12.11.2025 | 241,05 | 242,60 | 238,29 | 240,34 | -0,15% | 1.317.377,00 |
| 11.11.2025 | 234,06 | 241,43 | 233,20 | 240,70 | 2,84% | 2.072.291,00 |
| 10.11.2025 | 231,97 | 237,02 | 229,10 | 234,06 | 0,89% | 3.222.603,00 |
| 07.11.2025 | 232,03 | 243,56 | 227,25 | 232,00 | -8,08% | 5.792.514,00 |