204,150€
0,59%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 202,90 | 205,95 | 201,80 | 204,20 | 0,62% | 2.021,00 |
| 05.06.2025 | 201,30 | 203,65 | 199,86 | 202,95 | 1,25% | 880,00 |
| 04.06.2025 | 202,00 | 202,70 | 199,64 | 200,45 | -0,72% | 771,00 |
| 03.06.2025 | 199,32 | 201,90 | 196,58 | 201,90 | 1,93% | 714,00 |
| 02.06.2025 | 198,78 | 199,84 | 194,48 | 198,08 | -0,73% | 1.763,00 |
| 30.05.2025 | 199,42 | 200,05 | 197,68 | 199,54 | 0,67% | 1.180,00 |
| 29.05.2025 | 206,45 | 207,75 | 197,02 | 198,22 | -2,11% | 1.040,00 |
| 28.05.2025 | 200,75 | 203,25 | 198,24 | 202,50 | 1,49% | 1.249,00 |
| 27.05.2025 | 200,55 | 202,50 | 198,08 | 199,52 | -0,46% | 1.295,00 |
| 26.05.2025 | 199,88 | 200,70 | 199,02 | 200,45 | 1,10% | 758,00 |
| 23.05.2025 | 198,88 | 201,30 | 196,76 | 198,26 | -1,73% | 2.405,00 |
| 22.05.2025 | 200,55 | 202,80 | 198,02 | 201,75 | 0,62% | 1.888,00 |
| 21.05.2025 | 202,05 | 204,20 | 199,58 | 200,50 | -4,84% | 5.482,00 |
| 20.05.2025 | 208,65 | 210,70 | 206,55 | 210,70 | 1,59% | 1.020,00 |
| 19.05.2025 | 201,50 | 209,30 | 200,20 | 207,40 | 1,87% | 2.029,00 |
| 16.05.2025 | 201,85 | 213,15 | 198,62 | 203,60 | -2,19% | 3.816,00 |
| 15.05.2025 | 203,80 | 209,05 | 202,55 | 208,15 | 1,22% | 2.314,00 |
| 14.05.2025 | 203,35 | 205,65 | 200,55 | 205,65 | 1,76% | 1.862,00 |
| 13.05.2025 | 203,60 | 204,95 | 201,10 | 202,10 | -0,88% | 1.494,00 |
| 12.05.2025 | 205,50 | 208,95 | 196,84 | 203,90 | 1,49% | 5.273,00 |
| 09.05.2025 | 201,75 | 202,20 | 199,04 | 200,90 | -0,12% | 1.319,00 |
| 08.05.2025 | 203,35 | 203,75 | 198,68 | 201,15 | 0,40% | 1.791,00 |
| 07.05.2025 | 207,45 | 207,45 | 199,20 | 200,35 | -1,55% | 5.024,00 |
| 06.05.2025 | 198,44 | 204,30 | 196,52 | 203,50 | 2,14% | 4.846,00 |
| 05.05.2025 | 190,72 | 200,00 | 190,72 | 199,24 | 2,70% | 4.950,00 |
| 02.05.2025 | 207,25 | 209,20 | 175,96 | 194,00 | -5,62% | 11.488,00 |
| 30.04.2025 | 202,05 | 207,00 | 198,82 | 205,55 | 1,51% | 5.104,00 |
| 29.04.2025 | 197,58 | 203,00 | 196,94 | 202,50 | 2,12% | 1.830,00 |
| 28.04.2025 | 198,50 | 201,15 | 196,20 | 198,30 | 0,41% | 2.048,00 |
| 25.04.2025 | 198,98 | 198,98 | 195,02 | 197,50 | 0,47% | 1.179,00 |
| 24.04.2025 | 187,02 | 197,46 | 185,64 | 196,58 | 4,22% | 839,00 |
| 23.04.2025 | 187,04 | 189,90 | 185,90 | 188,62 | 3,09% | 932,00 |
| 22.04.2025 | 178,54 | 184,86 | 178,24 | 182,96 | -2,18% | 967,00 |
| 17.04.2025 | 188,00 | 189,00 | 186,34 | 187,04 | 0,96% | 769,00 |
| 16.04.2025 | 185,50 | 189,62 | 183,76 | 185,26 | -2,80% | 1.512,00 |
| 15.04.2025 | 187,88 | 190,64 | 187,04 | 190,60 | 1,19% | 1.229,00 |
| 14.04.2025 | 190,26 | 190,30 | 186,52 | 188,36 | 0,56% | 1.471,00 |
| 11.04.2025 | 181,50 | 187,32 | 177,00 | 187,32 | 2,84% | 884,00 |
| 10.04.2025 | 188,42 | 190,18 | 175,52 | 182,14 | -4,84% | 1.703,00 |
| 09.04.2025 | 175,66 | 191,40 | 172,70 | 191,40 | 7,81% | 2.420,00 |
| 08.04.2025 | 182,26 | 188,28 | 177,16 | 177,54 | -1,91% | 3.380,00 |
| 07.04.2025 | 169,02 | 184,18 | 162,00 | 181,00 | 1,53% | 7.583,00 |
| 04.04.2025 | 187,88 | 189,28 | 177,60 | 178,28 | -6,00% | 4.264,00 |
| 03.04.2025 | 187,00 | 191,12 | 181,00 | 189,66 | -2,09% | 2.368,00 |
| 02.04.2025 | 193,68 | 196,02 | 192,40 | 193,70 | -0,60% | 1.182,00 |
| 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 |