191,380€
-0,07%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 193,28 | 193,80 | 190,02 | 190,40 | -0,58% | 900,00 |
| 24.07.2025 | 194,98 | 195,14 | 191,52 | 191,52 | -1,30% | 1.994,00 |
| 23.07.2025 | 197,02 | 199,02 | 194,02 | 194,04 | -1,40% | 1.581,00 |
| 22.07.2025 | 198,54 | 199,60 | 195,30 | 196,80 | -0,76% | 410,00 |
| 21.07.2025 | 199,48 | 199,90 | 197,52 | 198,30 | -0,10% | 1.906,00 |
| 18.07.2025 | 201,95 | 202,70 | 196,20 | 198,50 | -1,44% | 1.739,00 |
| 17.07.2025 | 205,00 | 207,05 | 199,02 | 201,40 | -1,88% | 1.904,00 |
| 16.07.2025 | 204,95 | 206,90 | 202,50 | 205,25 | -0,27% | 725,00 |
| 15.07.2025 | 204,65 | 207,65 | 203,15 | 205,80 | 0,91% | 1.464,00 |
| 14.07.2025 | 199,98 | 204,50 | 198,80 | 203,95 | 1,77% | 1.682,00 |
| 11.07.2025 | 201,85 | 202,75 | 199,42 | 200,40 | -0,47% | 2.787,00 |
| 10.07.2025 | 206,65 | 208,15 | 201,00 | 201,35 | -2,56% | 1.314,00 |
| 09.07.2025 | 205,95 | 207,70 | 204,30 | 206,65 | 0,80% | 1.231,00 |
| 08.07.2025 | 206,95 | 207,85 | 204,50 | 205,00 | -0,75% | 591,00 |
| 07.07.2025 | 203,25 | 207,60 | 203,25 | 206,55 | 1,52% | 3.690,00 |
| 04.07.2025 | 203,95 | 204,00 | 202,50 | 203,45 | -0,22% | 372,00 |
| 03.07.2025 | 204,10 | 205,45 | 201,55 | 203,90 | 0,30% | 633,00 |
| 02.07.2025 | 204,85 | 205,95 | 203,00 | 203,30 | -0,34% | 927,00 |
| 01.07.2025 | 206,45 | 206,85 | 202,90 | 204,00 | -1,11% | 949,00 |
| 30.06.2025 | 207,50 | 208,50 | 202,05 | 206,30 | 0,15% | 1.500,00 |
| 27.06.2025 | 205,00 | 206,45 | 204,05 | 206,00 | 0,78% | 893,00 |
| 26.06.2025 | 206,40 | 208,15 | 204,00 | 204,40 | -1,40% | 4.232,00 |
| 25.06.2025 | 210,35 | 211,75 | 207,30 | 207,30 | -0,93% | 689,00 |
| 24.06.2025 | 209,10 | 211,05 | 207,70 | 209,25 | 0,41% | 848,00 |
| 23.06.2025 | 207,55 | 209,75 | 205,90 | 208,40 | 0,65% | 1.153,00 |
| 20.06.2025 | 207,20 | 210,70 | 205,60 | 207,05 | 0,51% | 923,00 |
| 19.06.2025 | 206,65 | 208,90 | 205,15 | 206,00 | -0,96% | 901,00 |
| 18.06.2025 | 206,90 | 209,60 | 205,05 | 208,00 | 0,48% | 444,00 |
| 17.06.2025 | 204,80 | 207,00 | 204,75 | 207,00 | 0,34% | 554,00 |
| 16.06.2025 | 200,35 | 207,65 | 199,38 | 206,30 | 3,66% | 1.324,00 |
| 13.06.2025 | 200,80 | 204,45 | 199,02 | 199,02 | -1,55% | 1.368,00 |
| 12.06.2025 | 204,05 | 204,85 | 201,05 | 202,15 | -1,05% | 994,00 |
| 11.06.2025 | 204,30 | 206,00 | 204,00 | 204,30 | -0,39% | 865,00 |
| 10.06.2025 | 204,60 | 205,95 | 202,00 | 205,10 | 0,27% | 3.754,00 |
| 09.06.2025 | 204,70 | 205,00 | 202,70 | 204,55 | 0,17% | 651,00 |
| 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 |