209,500€
-0,43%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 210,23 | 210,93 | 210,08 | 210,77 | 0,18% | - |
| 11.09.2025 | 209,50 | 211,45 | 208,30 | 210,40 | 1,03% | 1.057,00 |
| 10.09.2025 | 212,75 | 213,65 | 208,05 | 208,25 | -1,40% | 1.663,00 |
| 09.09.2025 | 210,65 | 213,55 | 210,65 | 211,20 | -0,26% | 1.146,00 |
| 08.09.2025 | 205,05 | 213,00 | 204,50 | 211,75 | 2,94% | 2.302,00 |
| 05.09.2025 | 206,65 | 207,85 | 201,85 | 205,70 | -0,51% | 679,00 |
| 04.09.2025 | 205,90 | 207,10 | 204,30 | 206,75 | 1,25% | 517,00 |
| 03.09.2025 | 207,55 | 208,55 | 203,40 | 204,20 | -1,16% | 1.945,00 |
| 02.09.2025 | 198,80 | 206,60 | 198,00 | 206,60 | 3,31% | 1.591,00 |
| 01.09.2025 | 199,68 | 200,00 | 198,18 | 199,98 | 0,15% | 643,00 |
| 29.08.2025 | 200,25 | 201,95 | 199,16 | 199,68 | -0,58% | 1.089,00 |
| 28.08.2025 | 198,00 | 200,85 | 198,00 | 200,85 | 0,68% | 936,00 |
| 27.08.2025 | 199,38 | 199,98 | 197,96 | 199,50 | 0,08% | 469,00 |
| 26.08.2025 | 199,86 | 199,98 | 197,94 | 199,34 | -0,18% | 1.573,00 |
| 25.08.2025 | 196,28 | 199,98 | 195,02 | 199,70 | 2,09% | 1.135,00 |
| 22.08.2025 | 197,20 | 197,64 | 194,00 | 195,62 | -0,34% | 725,00 |
| 21.08.2025 | 195,60 | 197,46 | 195,02 | 196,28 | -0,19% | 598,00 |
| 20.08.2025 | 195,98 | 196,88 | 194,64 | 196,66 | 0,45% | 642,00 |
| 19.08.2025 | 198,16 | 200,90 | 195,30 | 195,78 | -1,84% | 1.146,00 |
| 18.08.2025 | 199,18 | 201,80 | 198,02 | 199,46 | 0,84% | 2.411,00 |
| 15.08.2025 | 200,65 | 201,10 | 196,52 | 197,80 | -1,10% | 724,00 |
| 14.08.2025 | 202,45 | 204,65 | 199,80 | 200,00 | -0,70% | 4.855,00 |
| 13.08.2025 | 199,88 | 201,40 | 197,20 | 201,40 | 1,21% | 2.836,00 |
| 12.08.2025 | 192,32 | 199,66 | 191,56 | 199,00 | 3,61% | 2.795,00 |
| 11.08.2025 | 188,08 | 194,64 | 187,02 | 192,06 | 2,82% | 4.528,00 |
| 08.08.2025 | 201,00 | 205,95 | 185,22 | 186,80 | -3,61% | 6.962,00 |
| 07.08.2025 | 195,78 | 195,98 | 191,42 | 193,80 | -0,43% | 841,00 |
| 06.08.2025 | 196,32 | 196,58 | 193,22 | 194,64 | -0,46% | 619,00 |
| 05.08.2025 | 196,90 | 197,52 | 195,08 | 195,54 | -0,02% | 1.147,00 |
| 04.08.2025 | 191,70 | 195,78 | 191,06 | 195,58 | 2,47% | 1.450,00 |
| 01.08.2025 | 195,00 | 196,26 | 189,90 | 190,86 | -2,11% | 2.154,00 |
| 31.07.2025 | 197,50 | 198,04 | 194,30 | 194,98 | -0,47% | 1.070,00 |
| 30.07.2025 | 195,00 | 197,04 | 193,10 | 195,90 | 0,82% | 693,00 |
| 29.07.2025 | 196,30 | 198,12 | 192,76 | 194,30 | -0,45% | 2.174,00 |
| 28.07.2025 | 193,38 | 195,92 | 192,34 | 195,18 | 2,51% | 3.350,00 |
| 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 |