174,450€
-0,41%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |