227,800$
-1,52%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 232,16 | 232,99 | 223,16 | 226,95 | -1,88% | 3.267.769,00 |
| 11.11.2026 | 227,49 | 237,41 | 225,21 | 231,31 | 2,97% | 5.272.487,00 |
| 10.11.2026 | 218,25 | 229,46 | 214,29 | 224,64 | 8,31% | 8.191.473,00 |
| 09.11.2026 | 216,26 | 217,00 | 206,36 | 207,40 | -3,48% | 5.504.736,00 |
| 06.11.2026 | 210,63 | 217,70 | 209,72 | 214,87 | 0,71% | 3.252.012,00 |
| 05.11.2026 | 214,87 | 218,78 | 207,10 | 213,36 | 2,13% | 5.853.142,00 |
| 04.11.2026 | 199,23 | 213,00 | 197,95 | 208,90 | 7,13% | 4.401.810,00 |
| 03.11.2026 | 193,50 | 197,43 | 192,96 | 194,99 | 1,50% | 2.283.435,00 |
| 02.11.2026 | 191,01 | 196,00 | 190,34 | 192,10 | 1,01% | 2.742.060,00 |
| 30.10.2026 | 192,65 | 194,34 | 183,86 | 190,17 | -1,67% | 3.578.422,00 |
| 29.10.2026 | 196,23 | 196,43 | 191,58 | 193,39 | -0,97% | 2.296.762,00 |
| 28.10.2026 | 200,23 | 201,50 | 195,03 | 195,29 | -2,98% | 2.094.010,00 |
| 27.10.2026 | 204,39 | 204,51 | 199,60 | 201,28 | -1,02% | 1.942.309,00 |
| 26.10.2026 | 203,74 | 204,07 | 199,90 | 203,35 | -0,17% | 1.657.006,00 |
| 23.10.2026 | 207,64 | 208,38 | 203,53 | 203,69 | -1,98% | 1.564.269,00 |
| 22.10.2026 | 206,48 | 212,00 | 206,45 | 207,81 | 0,80% | 2.330.413,00 |
| 21.10.2026 | 206,52 | 208,40 | 204,28 | 206,16 | -0,26% | 2.159.692,00 |
| 20.10.2026 | 205,65 | 207,37 | 204,95 | 206,70 | 0,87% | 1.290.408,00 |
| 19.10.2026 | 205,19 | 206,57 | 204,00 | 204,92 | -0,18% | 1.688.193,00 |
| 16.10.2026 | 210,54 | 212,16 | 203,71 | 205,28 | -0,37% | 2.598.348,00 |
| 15.10.2026 | 205,93 | 206,05 | 205,93 | 206,05 | 2,39% | 655,00 |
| 14.10.2026 | 203,12 | 206,71 | 200,93 | 201,23 | 0,45% | 2.602.591,00 |
| 13.10.2026 | 209,09 | 209,55 | 196,30 | 200,32 | -4,07% | 5.192.101,00 |
| 12.10.2026 | 213,51 | 214,68 | 206,56 | 208,82 | -2,16% | 1.864.181,00 |
| 09.10.2026 | 211,95 | 215,66 | 210,00 | 213,44 | 1,94% | 1.934.987,00 |
| 08.10.2026 | 204,75 | 212,33 | 203,72 | 209,37 | 2,63% | 2.704.368,00 |
| 07.10.2026 | 201,53 | 205,89 | 201,32 | 204,01 | 0,73% | 2.134.204,00 |
| 06.10.2026 | 203,31 | 205,01 | 201,70 | 202,53 | -0,46% | 2.046.738,00 |
| 05.10.2026 | 202,73 | 204,59 | 201,58 | 203,46 | 0,36% | 2.191.146,00 |
| 02.10.2026 | 203,69 | 204,68 | 201,20 | 202,73 | -0,44% | 1.597.547,00 |
| 01.10.2026 | 207,50 | 207,88 | 200,44 | 203,62 | -1,87% | 2.654.232,00 |
| 30.09.2026 | 203,69 | 210,15 | 203,00 | 207,50 | 2,33% | 2.439.158,00 |
| 29.09.2026 | 202,35 | 203,08 | 200,00 | 202,78 | 0,21% | 1.862.286,00 |
| 28.09.2026 | 200,72 | 203,55 | 199,46 | 202,35 | 0,45% | 1.988.996,00 |
| 25.09.2026 | 203,48 | 203,99 | 200,55 | 201,44 | -0,76% | 2.077.987,00 |
| 24.09.2026 | 207,20 | 209,40 | 202,37 | 202,98 | -1,62% | 2.309.894,00 |
| 23.09.2026 | 206,26 | 208,78 | 203,19 | 206,32 | 0,38% | 2.407.993,00 |
| 22.09.2026 | 211,71 | 211,80 | 204,25 | 205,53 | -2,09% | 2.932.743,00 |
| 21.09.2026 | 206,20 | 210,50 | 204,00 | 209,92 | 2,18% | 2.536.254,00 |
| 18.09.2026 | 210,80 | 211,80 | 205,19 | 205,45 | -2,45% | 5.719.444,00 |
| 17.09.2026 | 212,50 | 213,46 | 207,77 | 210,62 | -0,56% | 2.623.684,00 |
| 16.09.2026 | 211,59 | 215,00 | 210,72 | 211,81 | -0,05% | 2.139.939,00 |
| 15.09.2026 | 220,24 | 220,45 | 211,54 | 211,91 | -4,93% | 2.476.380,00 |
| 14.09.2026 | 218,43 | 224,26 | 214,54 | 222,91 | 3,45% | 2.174.782,00 |
| 11.09.2026 | 217,58 | 219,84 | 215,27 | 215,47 | -0,69% | 1.345.005,00 |
| 10.09.2026 | 209,68 | 219,58 | 209,25 | 216,96 | 2,76% | 2.402.941,00 |
| 09.09.2026 | 212,39 | 213,19 | 208,52 | 211,14 | -1,01% | 2.162.108,00 |
| 08.09.2026 | 213,84 | 216,26 | 210,15 | 213,29 | -0,65% | 2.560.711,00 |
| 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% | 2.601.617,00 |
| 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% | 2.755.711,00 |
| 31.08.2026 | 233,56 | 234,57 | 216,76 | 219,70 | -6,67% | 6.709.001,00 |
| 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% | 4.171.033,00 |
| 26.08.2026 | 232,58 | 241,29 | 232,48 | 233,45 | 0,22% | 2.084.066,00 |
| 25.08.2026 | 234,16 | 237,49 | 232,44 | 232,93 | -0,24% | 1.588.029,00 |
| 24.08.2026 | 239,79 | 242,37 | 232,71 | 233,50 | -2,55% | 2.602.597,00 |
| 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% | 2.426.919,00 |
| 19.08.2026 | 242,40 | 246,50 | 236,24 | 237,04 | -2,21% | 2.661.883,00 |
| 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% | 1.594.779,00 |
| 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% | 1.637.961,00 |
| 12.08.2026 | 248,38 | 248,96 | 242,21 | 243,00 | -2,99% | 1.836.912,00 |
| 11.08.2026 | 253,37 | 254,95 | 247,83 | 250,50 | -1,21% | 2.437.382,00 |
| 10.08.2026 | 247,55 | 256,62 | 247,34 | 253,57 | 2,87% | 3.693.652,00 |
| 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% | 3.936.509,00 |
| 05.08.2026 | 242,76 | 243,51 | 232,34 | 234,91 | -2,21% | 1.997.974,00 |
| 04.08.2026 | 244,19 | 246,25 | 239,51 | 240,22 | -2,01% | 2.093.627,00 |
| 03.08.2026 | 246,05 | 248,46 | 243,76 | 245,15 | 0,92% | 1.624.558,00 |
| 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% | 2.193.238,00 |
| 29.07.2026 | 248,17 | 250,93 | 246,05 | 246,43 | -0,48% | 2.476.581,00 |
| 28.07.2026 | 245,22 | 248,70 | 241,42 | 247,62 | 1,50% | 1.927.738,00 |
| 27.07.2026 | 237,94 | 244,51 | 235,62 | 243,95 | 5,31% | 2.022.741,00 |
| 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% | 1.484.968,00 |
| 22.07.2026 | 236,24 | 236,50 | 232,57 | 233,58 | -1,00% | 1.270.366,00 |
| 21.07.2026 | 237,83 | 239,38 | 235,30 | 235,93 | -1,28% | 1.079.614,00 |
| 20.07.2026 | 236,80 | 241,79 | 236,75 | 238,98 | 0,97% | 1.273.605,00 |
| 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% | 1.545.562,00 |
| 15.07.2026 | 237,49 | 246,19 | 237,25 | 243,80 | 2,85% | 1.604.830,00 |
| 14.07.2026 | 237,19 | 241,86 | 236,24 | 237,04 | -2,89% | 1.450.006,00 |
| 13.07.2026 | 242,98 | 246,70 | 242,98 | 244,10 | 0,37% | 1.248.393,00 |
| 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% | 2.355.578,00 |
| 08.07.2026 | 256,94 | 259,99 | 250,92 | 251,38 | -2,49% | 1.526.935,00 |
| 07.07.2026 | 263,08 | 265,94 | 256,86 | 257,79 | -0,24% | 2.026.172,00 |
| 06.07.2026 | 252,99 | 258,51 | 252,64 | 258,41 | 1,34% | 1.747.854,00 |
| 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% | 2.254.858,00 |
| 30.06.2026 | 245,38 | 252,95 | 243,22 | 249,98 | 1,15% | 3.053.239,00 |
| 29.06.2026 | 243,24 | 250,47 | 242,45 | 247,15 | 3,61% | 3.773.941,00 |
| 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% | 2.758.328,00 |
| 24.06.2026 | 247,06 | 249,29 | 234,00 | 235,77 | -2,83% | 4.038.770,00 |