193,060€
-0,92%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 194,34 | 194,54 | 192,92 | 193,07 | -0,92% | - |
| 01.04.2025 | 190,44 | 194,86 | 190,18 | 194,86 | 2,27% | 1.245,00 |
| 31.03.2025 | 193,82 | 193,82 | 186,42 | 190,54 | -2,15% | 1.994,00 |
| 28.03.2025 | 198,18 | 199,10 | 193,54 | 194,72 | -1,65% | 1.294,00 |
| 27.03.2025 | 200,40 | 201,00 | 197,88 | 197,98 | -1,60% | 825,00 |
| 26.03.2025 | 202,30 | 204,95 | 196,96 | 201,20 | -0,54% | 1.185,00 |
| 25.03.2025 | 198,04 | 202,30 | 195,40 | 202,30 | 2,08% | 3.258,00 |
| 24.03.2025 | 198,84 | 200,45 | 196,40 | 198,18 | 0,67% | 1.043,00 |
| 21.03.2025 | 193,02 | 197,76 | 190,00 | 196,86 | 1,73% | 584,00 |
| 20.03.2025 | 192,80 | 195,06 | 191,04 | 193,52 | 0,92% | 715,00 |
| 19.03.2025 | 187,70 | 193,26 | 186,90 | 191,76 | 2,53% | 565,00 |
| 18.03.2025 | 189,30 | 190,14 | 186,24 | 187,02 | -1,80% | 1.141,00 |
| 17.03.2025 | 187,64 | 190,44 | 186,92 | 190,44 | 1,12% | 2.748,00 |
| 14.03.2025 | 189,78 | 190,36 | 187,42 | 188,34 | 0,11% | 1.194,00 |
| 13.03.2025 | 187,60 | 189,82 | 185,96 | 188,14 | -0,29% | 861,00 |
| 12.03.2025 | 188,16 | 190,52 | 186,94 | 188,68 | 0,75% | 1.082,00 |
| 11.03.2025 | 184,66 | 188,34 | 183,02 | 187,28 | 1,77% | 1.571,00 |
| 10.03.2025 | 188,06 | 188,88 | 168,26 | 184,02 | -2,54% | 1.970,00 |
| 07.03.2025 | 192,02 | 193,18 | 183,46 | 188,82 | -2,16% | 3.201,00 |
| 06.03.2025 | 199,00 | 200,05 | 192,38 | 192,98 | -2,89% | 1.211,00 |
| 05.03.2025 | 198,24 | 199,48 | 193,82 | 198,72 | 0,92% | 889,00 |
| 04.03.2025 | 200,35 | 200,35 | 192,46 | 196,90 | -1,06% | 1.552,00 |
| 03.03.2025 | 204,75 | 205,80 | 199,00 | 199,00 | -1,97% | 1.369,00 |
| 28.02.2025 | 201,05 | 203,00 | 198,82 | 203,00 | 0,82% | 1.074,00 |
| 27.02.2025 | 199,74 | 202,90 | 199,74 | 201,35 | 0,94% | 681,00 |
| 26.02.2025 | 198,64 | 200,75 | 198,02 | 199,48 | 1,01% | 1.710,00 |
| 25.02.2025 | 201,65 | 203,15 | 195,86 | 197,48 | -2,58% | 1.131,00 |
| 24.02.2025 | 203,95 | 204,95 | 199,00 | 202,70 | 0,12% | 2.012,00 |
| 21.02.2025 | 205,05 | 206,95 | 201,45 | 202,45 | -0,74% | 547,00 |
| 20.02.2025 | 206,20 | 209,00 | 200,65 | 203,95 | -1,02% | 2.797,00 |
| 19.02.2025 | 208,35 | 209,95 | 203,70 | 206,05 | 0,02% | 1.739,00 |
| 18.02.2025 | 201,55 | 206,35 | 200,00 | 206,00 | 2,64% | 1.374,00 |
| 17.02.2025 | 199,88 | 200,80 | 199,02 | 200,70 | 0,50% | 1.217,00 |
| 14.02.2025 | 201,75 | 202,05 | 199,70 | 199,70 | -0,45% | 869,00 |
| 13.02.2025 | 198,46 | 203,25 | 197,60 | 200,60 | -0,52% | 1.056,00 |
| 12.02.2025 | 201,95 | 204,00 | 199,62 | 201,65 | -0,54% | 1.268,00 |
| 11.02.2025 | 206,70 | 206,70 | 201,50 | 202,75 | -1,77% | 1.246,00 |
| 10.02.2025 | 204,15 | 208,95 | 200,05 | 206,40 | 2,61% | 5.023,00 |
| 07.02.2025 | 186,04 | 206,10 | 185,02 | 201,15 | 14,17% | 7.144,00 |
| 06.02.2025 | 178,02 | 179,64 | 175,36 | 176,18 | -0,53% | 1.503,00 |
| 05.02.2025 | 177,08 | 178,32 | 175,52 | 177,12 | 0,16% | 932,00 |
| 04.02.2025 | 181,22 | 181,56 | 176,20 | 176,84 | -2,55% | 1.132,00 |
| 03.02.2025 | 177,48 | 181,78 | 177,42 | 181,46 | 1,02% | 1.341,00 |
| 31.01.2025 | 184,58 | 185,98 | 179,12 | 179,62 | -2,38% | 2.132,00 |
| 30.01.2025 | 183,02 | 184,56 | 182,48 | 184,00 | 0,56% | 1.157,00 |
| 29.01.2025 | 180,38 | 183,88 | 180,02 | 182,98 | 2,06% | 1.977,00 |
| 28.01.2025 | 179,54 | 181,98 | 178,50 | 179,28 | -0,38% | 1.384,00 |
| 27.01.2025 | 174,10 | 181,94 | 174,10 | 179,96 | 2,01% | 3.539,00 |
| 24.01.2025 | 176,14 | 177,66 | 174,02 | 176,42 | 0,49% | 1.561,00 |
| 23.01.2025 | 178,46 | 179,04 | 173,02 | 175,56 | -2,83% | 1.932,00 |
| 22.01.2025 | 179,18 | 180,72 | 177,00 | 180,68 | 1,73% | 1.431,00 |
| 21.01.2025 | 180,78 | 183,50 | 177,12 | 177,60 | -1,88% | 2.083,00 |
| 20.01.2025 | 181,40 | 181,78 | 180,12 | 181,00 | -0,03% | 1.562,00 |
| 17.01.2025 | 179,26 | 181,74 | 177,84 | 181,06 | 1,16% | 573,00 |
| 16.01.2025 | 176,22 | 179,00 | 176,22 | 178,98 | 1,51% | 884,00 |
| 15.01.2025 | 175,68 | 178,16 | 174,52 | 176,32 | 0,94% | 400,00 |
| 14.01.2025 | 175,86 | 176,26 | 174,14 | 174,68 | -0,35% | 1.583,00 |
| 13.01.2025 | 176,00 | 176,54 | 173,04 | 175,30 | 0,47% | 2.176,00 |
| 10.01.2025 | 178,82 | 179,08 | 173,40 | 174,48 | -2,60% | 528,00 |
| 09.01.2025 | 178,62 | 179,48 | 176,90 | 179,14 | 0,46% | 423,00 |
| 08.01.2025 | 175,34 | 178,32 | 175,18 | 178,32 | 1,10% | 628,00 |
| 07.01.2025 | 181,90 | 182,92 | 174,26 | 176,38 | -3,41% | 1.710,00 |
| 06.01.2025 | 184,46 | 185,18 | 181,46 | 182,60 | -0,33% | 1.729,00 |
| 03.01.2025 | 179,44 | 183,68 | 178,12 | 183,20 | 2,73% | 1.414,00 |
| 02.01.2025 | 177,64 | 179,98 | 176,54 | 178,34 | 1,08% | 1.104,00 |
| 30.12.2024 | 178,98 | 179,48 | 176,42 | 176,44 | -1,19% | 558,00 |
| 27.12.2024 | 180,00 | 180,42 | 177,26 | 178,56 | 1,74% | 1.833,00 |
| 23.12.2024 | 176,26 | 176,50 | 174,16 | 175,50 | 0,93% | 653,00 |
| 20.12.2024 | 173,04 | 175,84 | 171,28 | 173,88 | -0,73% | 3.385,00 |
| 19.12.2024 | 175,02 | 177,08 | 174,34 | 175,16 | -0,05% | 380,00 |
| 18.12.2024 | 177,76 | 179,20 | 175,24 | 175,24 | -1,17% | 892,00 |
| 17.12.2024 | 179,04 | 179,50 | 176,90 | 177,32 | -1,34% | 685,00 |
| 16.12.2024 | 176,02 | 179,72 | 176,02 | 179,72 | 1,38% | 1.176,00 |
| 13.12.2024 | 182,68 | 183,18 | 175,82 | 177,28 | -2,15% | 1.751,00 |
| 12.12.2024 | 181,64 | 182,38 | 179,56 | 181,18 | -0,20% | 746,00 |
| 11.12.2024 | 177,00 | 182,40 | 175,80 | 181,54 | 3,10% | 582,00 |
| 10.12.2024 | 178,32 | 179,62 | 175,54 | 176,08 | -1,42% | 817,00 |
| 09.12.2024 | 179,18 | 180,10 | 178,18 | 178,62 | -0,38% | 758,00 |
| 06.12.2024 | 180,38 | 181,48 | 178,76 | 179,30 | -0,38% | 713,00 |
| 05.12.2024 | 179,08 | 181,16 | 177,34 | 179,98 | 0,44% | 622,00 |
| 04.12.2024 | 178,60 | 181,98 | 178,12 | 179,20 | 0,28% | 948,00 |
| 03.12.2024 | 179,00 | 179,88 | 177,94 | 178,70 | 0,06% | 862,00 |
| 02.12.2024 | 179,26 | 180,08 | 178,22 | 178,60 | -0,04% | 1.136,00 |
| 29.11.2024 | 179,40 | 179,40 | 175,16 | 178,68 | 0,02% | 1.291,00 |
| 28.11.2024 | 175,74 | 178,64 | 175,52 | 178,64 | 1,78% | 921,00 |
| 27.11.2024 | 178,38 | 179,28 | 175,52 | 175,52 | -2,18% | 915,00 |
| 26.11.2024 | 179,50 | 180,24 | 177,96 | 179,44 | 0,45% | 1.076,00 |
| 25.11.2024 | 181,06 | 182,64 | 178,64 | 178,64 | -1,24% | 2.149,00 |
| 22.11.2024 | 178,74 | 180,98 | 177,14 | 180,88 | 1,76% | 1.489,00 |
| 21.11.2024 | 175,62 | 178,13 | 175,54 | 177,75 | 0,74% | - |
| 20.11.2024 | 176,76 | 177,00 | 175,02 | 176,44 | 0,82% | 1.032,00 |
| 19.11.2024 | 172,38 | 175,00 | 171,08 | 175,00 | 1,33% | 799,00 |
| 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 |