172,720€
2,61%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 171,18 | 172,70 | 168,52 | 172,70 | 2,60% | 1.423,00 |
| 15.11.2024 | 171,44 | 171,98 | 167,52 | 168,32 | -2,75% | 1.307,00 |
| 14.11.2024 | 172,64 | 173,98 | 170,58 | 173,08 | 0,56% | 1.290,00 |
| 13.11.2024 | 169,98 | 172,38 | 168,44 | 172,12 | 1,63% | 2.478,00 |
| 12.11.2024 | 168,04 | 169,98 | 167,40 | 169,36 | 0,45% | 2.565,00 |
| 11.11.2024 | 165,52 | 169,72 | 165,52 | 168,60 | 1,63% | 1.492,00 |
| 08.11.2024 | 165,70 | 166,64 | 161,00 | 165,90 | 0,24% | 3.365,00 |
| 07.11.2024 | 160,52 | 166,98 | 155,00 | 165,50 | 6,66% | 4.427,00 |
| 06.11.2024 | 153,50 | 157,20 | 153,00 | 155,16 | 3,44% | 2.003,00 |
| 05.11.2024 | 149,46 | 151,98 | 149,00 | 150,00 | 0,11% | 1.027,00 |
| 04.11.2024 | 150,30 | 150,90 | 148,18 | 149,84 | -0,94% | 1.989,00 |
| 01.11.2024 | 149,16 | 151,26 | 148,12 | 151,26 | 1,16% | 754,00 |
| 31.10.2024 | 149,14 | 150,00 | 147,72 | 149,52 | -0,12% | 291,00 |
| 30.10.2024 | 149,92 | 151,50 | 148,90 | 149,70 | -0,13% | 1.044,00 |
| 29.10.2024 | 149,30 | 151,28 | 148,28 | 149,90 | 1,04% | 922,00 |
| 28.10.2024 | 149,36 | 150,82 | 148,00 | 148,36 | -1,03% | 702,00 |
| 25.10.2024 | 148,50 | 151,00 | 148,50 | 149,90 | 0,73% | 508,00 |
| 24.10.2024 | 149,46 | 150,60 | 147,72 | 148,82 | -0,13% | 770,00 |
| 23.10.2024 | 148,24 | 149,48 | 147,52 | 149,02 | 0,91% | 618,00 |
| 22.10.2024 | 144,44 | 148,00 | 142,92 | 147,68 | 1,86% | 697,00 |
| 21.10.2024 | 142,98 | 144,98 | 142,02 | 144,98 | 1,71% | 528,00 |
| 18.10.2024 | 142,52 | 143,78 | 141,92 | 142,54 | -0,38% | 254,00 |
| 17.10.2024 | 142,42 | 144,52 | 142,42 | 143,08 | 0,70% | 644,00 |
| 16.10.2024 | 143,04 | 143,98 | 141,70 | 142,08 | -1,47% | 394,00 |
| 15.10.2024 | 142,53 | 144,46 | 142,03 | 144,20 | 0,74% | - |
| 14.10.2024 | 142,34 | 143,48 | 141,24 | 143,14 | 0,94% | 418,00 |
| 11.10.2024 | 140,86 | 142,50 | 139,30 | 141,80 | 0,97% | 325,00 |
| 10.10.2024 | 139,90 | 141,98 | 139,40 | 140,44 | -0,26% | 730,00 |
| 09.10.2024 | 139,08 | 141,84 | 138,76 | 140,80 | 1,50% | 540,00 |
| 08.10.2024 | 138,00 | 139,34 | 137,76 | 138,72 | 0,13% | 399,00 |
| 07.10.2024 | 138,02 | 138,98 | 136,98 | 138,54 | 0,19% | 424,00 |
| 04.10.2024 | 134,68 | 138,28 | 134,02 | 138,28 | 3,19% | 518,00 |
| 03.10.2024 | 137,30 | 137,36 | 134,00 | 134,00 | -2,26% | 227,00 |
| 02.10.2024 | 136,16 | 137,10 | 134,84 | 137,10 | 0,45% | 435,00 |
| 01.10.2024 | 138,40 | 138,98 | 135,56 | 136,48 | -0,70% | 424,00 |
| 30.09.2024 | 137,24 | 138,04 | 136,46 | 137,44 | 0,50% | 531,00 |
| 27.09.2024 | 135,08 | 137,52 | 135,08 | 136,76 | 0,84% | 447,00 |
| 26.09.2024 | 136,26 | 137,36 | 135,14 | 135,62 | 0,73% | 620,00 |
| 25.09.2024 | 134,58 | 135,32 | 133,86 | 134,64 | -0,04% | 304,00 |
| 24.09.2024 | 135,42 | 135,48 | 133,02 | 134,70 | 0,51% | 248,00 |
| 23.09.2024 | 134,32 | 135,60 | 133,30 | 134,02 | 1,01% | 1.040,00 |
| 20.09.2024 | 137,68 | 138,46 | 131,86 | 132,68 | -3,52% | 641,00 |
| 19.09.2024 | 140,02 | 141,64 | 137,52 | 137,52 | -0,49% | 260,00 |
| 18.09.2024 | 137,84 | 138,20 | 136,56 | 138,20 | 0,85% | 421,00 |
| 17.09.2024 | 136,86 | 139,58 | 136,48 | 137,04 | 0,15% | 184,00 |
| 16.09.2024 | 136,48 | 137,72 | 135,84 | 136,84 | -0,58% | 659,00 |
| 13.09.2024 | 138,00 | 139,00 | 137,60 | 137,64 | -0,98% | 508,00 |
| 12.09.2024 | 139,22 | 140,06 | 137,58 | 139,00 | 0,72% | 279,00 |
| 11.09.2024 | 139,34 | 140,54 | 136,28 | 138,00 | -2,07% | 488,00 |
| 10.09.2024 | 141,90 | 142,22 | 140,00 | 140,92 | -0,52% | 323,00 |
| 09.09.2024 | 142,68 | 142,96 | 136,86 | 141,66 | 0,06% | 982,00 |
| 06.09.2024 | 141,14 | 143,04 | 138,00 | 141,58 | -0,25% | 1.093,00 |
| 05.09.2024 | 141,92 | 143,00 | 141,74 | 141,94 | -1,11% | 158,00 |
| 04.09.2024 | 140,40 | 143,54 | 139,18 | 143,54 | 1,80% | 223,00 |
| 03.09.2024 | 146,28 | 146,28 | 141,00 | 141,00 | -4,02% | 498,00 |
| 02.09.2024 | 145,56 | 146,90 | 145,00 | 146,90 | 0,69% | 331,00 |
| 30.08.2024 | 144,94 | 146,42 | 144,02 | 145,90 | 0,61% | 569,00 |
| 29.08.2024 | 142,60 | 146,98 | 142,60 | 145,02 | 1,26% | 924,00 |
| 28.08.2024 | 143,74 | 144,80 | 142,34 | 143,22 | -0,46% | 225,00 |
| 27.08.2024 | 144,34 | 144,34 | 143,12 | 143,88 | -0,35% | 343,00 |
| 26.08.2024 | 142,12 | 144,38 | 141,04 | 144,38 | 1,63% | 1.287,00 |
| 23.08.2024 | 143,88 | 144,56 | 142,00 | 142,06 | -0,64% | 1.169,00 |
| 22.08.2024 | 144,10 | 145,72 | 142,56 | 142,98 | -0,21% | 1.095,00 |
| 21.08.2024 | 139,60 | 144,80 | 139,06 | 143,28 | 3,30% | 2.257,00 |
| 20.08.2024 | 136,60 | 138,70 | 135,02 | 138,70 | 2,23% | 373,00 |
| 19.08.2024 | 136,12 | 137,30 | 135,26 | 135,68 | -0,38% | 643,00 |
| 16.08.2024 | 133,28 | 136,98 | 132,86 | 136,20 | 2,10% | 781,00 |
| 15.08.2024 | 132,02 | 134,98 | 131,02 | 133,40 | 1,52% | 522,00 |
| 14.08.2024 | 132,38 | 132,38 | 129,48 | 131,40 | -0,35% | 249,00 |
| 13.08.2024 | 135,62 | 136,22 | 131,86 | 131,86 | -2,86% | 2.477,00 |
| 12.08.2024 | 132,42 | 136,88 | 132,42 | 135,74 | 2,38% | 473,00 |
| 09.08.2024 | 134,36 | 136,02 | 130,00 | 132,58 | 5,29% | 3.162,00 |
| 08.08.2024 | 124,32 | 126,32 | 123,06 | 125,92 | 0,95% | 947,00 |
| 07.08.2024 | 130,06 | 130,54 | 124,50 | 124,74 | -3,32% | 1.549,00 |
| 06.08.2024 | 130,10 | 131,00 | 127,44 | 129,02 | 1,67% | 2.124,00 |
| 05.08.2024 | 125,28 | 128,24 | 123,84 | 126,90 | -3,86% | 4.342,00 |
| 02.08.2024 | 133,70 | 134,46 | 131,00 | 132,00 | -2,27% | 1.542,00 |
| 01.08.2024 | 140,94 | 140,94 | 134,66 | 135,06 | -2,90% | 2.413,00 |
| 31.07.2024 | 140,06 | 141,28 | 138,98 | 139,10 | -0,36% | 731,00 |
| 30.07.2024 | 138,74 | 141,14 | 138,62 | 139,60 | 0,10% | 294,00 |
| 29.07.2024 | 139,28 | 141,02 | 138,74 | 139,46 | 0,23% | 339,00 |
| 26.07.2024 | 139,72 | 140,60 | 137,52 | 139,14 | -0,59% | 556,00 |
| 25.07.2024 | 141,82 | 141,82 | 139,40 | 139,96 | -1,05% | 1.623,00 |
| 24.07.2024 | 139,32 | 142,60 | 138,00 | 141,44 | 1,12% | 1.183,00 |
| 23.07.2024 | 137,20 | 140,12 | 137,10 | 139,88 | 1,41% | 488,00 |
| 22.07.2024 | 138,98 | 138,98 | 136,98 | 137,94 | 0,09% | 841,00 |
| 19.07.2024 | 138,98 | 138,98 | 137,00 | 137,82 | 0,13% | 304,00 |
| 18.07.2024 | 137,02 | 138,54 | 137,00 | 137,64 | 0,04% | 505,00 |
| 17.07.2024 | 140,68 | 141,92 | 137,08 | 137,58 | -2,47% | 1.030,00 |
| 16.07.2024 | 141,22 | 141,70 | 139,98 | 141,06 | 0,24% | 363,00 |
| 15.07.2024 | 141,40 | 141,90 | 139,42 | 140,72 | -0,44% | 550,00 |
| 12.07.2024 | 138,56 | 142,44 | 138,10 | 141,34 | 1,35% | 1.334,00 |
| 11.07.2024 | 137,02 | 140,20 | 137,02 | 139,46 | 1,91% | 1.586,00 |
| 10.07.2024 | 138,78 | 138,78 | 136,64 | 136,84 | -3,85% | - |
| 24.11.2023 | 143,90 | 144,66 | 142,32 | 142,32 | -1,03% | 56,00 |
| 23.11.2023 | 145,04 | 145,04 | 143,40 | 143,80 | -0,59% | 384,00 |
| 22.11.2023 | 142,68 | 144,98 | 142,68 | 144,66 | 1,50% | 320,00 |
| 21.11.2023 | 141,98 | 143,68 | 141,98 | 142,52 | 0,54% | 217,00 |
| 20.11.2023 | 141,56 | 142,44 | 140,46 | 141,76 | -0,08% | 323,00 |
| 17.11.2023 | 143,38 | 143,38 | 141,86 | 141,88 | 0,14% | 88,00 |