169,090€
-0,17%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 169,56 | 169,70 | 169,10 | 169,10 | -0,17% | - |
| 26.03.2026 | 168,18 | 170,62 | 165,86 | 169,38 | 0,98% | 3.022,00 |
| 25.03.2026 | 167,00 | 168,20 | 163,00 | 167,74 | 0,65% | 2.238,00 |
| 24.03.2026 | 173,36 | 174,54 | 165,02 | 166,66 | -3,85% | 3.207,00 |
| 23.03.2026 | 173,42 | 178,12 | 171,34 | 173,34 | -0,15% | 1.750,00 |
| 20.03.2026 | 174,60 | 175,20 | 171,42 | 173,60 | -0,61% | 1.480,00 |
| 19.03.2026 | 177,56 | 178,50 | 172,76 | 174,66 | -2,06% | 2.327,00 |
| 18.03.2026 | 180,48 | 181,28 | 177,64 | 178,34 | -0,31% | 1.171,00 |
| 17.03.2026 | 181,38 | 183,44 | 178,90 | 178,90 | -0,89% | 1.098,00 |
| 16.03.2026 | 182,98 | 184,00 | 180,50 | 180,50 | -1,56% | 1.329,00 |
| 13.03.2026 | 184,14 | 184,14 | 178,40 | 183,36 | 0,76% | 491,00 |
| 12.03.2026 | 183,18 | 183,20 | 181,28 | 181,98 | 1,06% | 143,00 |
| 11.03.2026 | 180,06 | 182,58 | 178,82 | 180,08 | -0,88% | 985,00 |
| 10.03.2026 | 184,12 | 186,98 | 178,38 | 181,68 | -0,92% | 1.024,00 |
| 09.03.2026 | 181,24 | 183,36 | 180,18 | 183,36 | 1,38% | 847,00 |
| 06.03.2026 | 184,72 | 184,72 | 180,76 | 180,86 | -2,36% | 719,00 |
| 05.03.2026 | 184,08 | 186,88 | 183,66 | 185,24 | 0,41% | 833,00 |
| 04.03.2026 | 186,74 | 188,76 | 182,64 | 184,48 | -0,90% | 1.033,00 |
| 03.03.2026 | 182,48 | 186,16 | 179,20 | 186,16 | 1,64% | 2.384,00 |
| 02.03.2026 | 179,26 | 184,06 | 177,24 | 183,16 | 2,30% | 1.260,00 |
| 27.02.2026 | 180,68 | 180,84 | 177,64 | 179,04 | -0,78% | 3.362,00 |
| 26.02.2026 | 175,64 | 181,46 | 175,10 | 180,44 | 2,56% | 2.047,00 |
| 25.02.2026 | 173,58 | 175,94 | 172,46 | 175,94 | 2,07% | 1.716,00 |
| 24.02.2026 | 166,98 | 173,12 | 164,50 | 172,38 | 3,83% | 1.742,00 |
| 23.02.2026 | 168,78 | 170,62 | 164,72 | 166,02 | -2,15% | 2.780,00 |
| 20.02.2026 | 172,48 | 172,78 | 167,52 | 169,66 | -0,73% | 3.463,00 |
| 19.02.2026 | 169,46 | 173,90 | 168,56 | 170,90 | 1,39% | 4.118,00 |
| 18.02.2026 | 165,62 | 169,70 | 164,02 | 168,56 | 2,81% | 2.688,00 |
| 17.02.2026 | 164,88 | 165,70 | 162,18 | 163,96 | -1,17% | 1.910,00 |
| 16.02.2026 | 164,96 | 166,38 | 162,14 | 165,90 | 1,84% | 6.821,00 |
| 13.02.2026 | 162,00 | 163,90 | 159,24 | 162,90 | 1,88% | 4.790,00 |
| 12.02.2026 | 172,84 | 174,38 | 159,36 | 159,90 | -6,86% | 8.718,00 |
| 11.02.2026 | 178,80 | 178,88 | 168,80 | 171,68 | -3,09% | 5.352,00 |
| 10.02.2026 | 173,28 | 179,24 | 172,42 | 177,16 | 2,84% | 9.002,00 |
| 09.02.2026 | 168,00 | 172,74 | 165,70 | 172,26 | 3,97% | 13.002,00 |
| 06.02.2026 | 167,98 | 168,88 | 160,16 | 165,68 | 0,85% | 5.990,00 |
| 05.02.2026 | 173,76 | 174,50 | 163,06 | 164,28 | -3,35% | 8.130,00 |
| 04.02.2026 | 189,50 | 194,00 | 167,42 | 169,98 | -5,37% | 16.132,00 |
| 03.02.2026 | 189,46 | 191,50 | 175,14 | 179,62 | -4,41% | 6.694,00 |
| 02.02.2026 | 185,02 | 194,28 | 184,02 | 187,90 | 2,73% | 9.262,00 |
| 30.01.2026 | 198,80 | 202,15 | 179,00 | 182,90 | -8,33% | 2.460,00 |
| 29.01.2026 | 204,60 | 204,60 | 199,52 | 199,52 | -3,12% | 671,00 |
| 28.01.2026 | 204,15 | 207,20 | 204,15 | 205,95 | 0,15% | 89,00 |
| 27.01.2026 | 208,75 | 209,15 | 205,45 | 205,65 | -0,72% | 468,00 |
| 26.01.2026 | 210,00 | 210,00 | 205,95 | 207,15 | 0,53% | 562,00 |
| 23.01.2026 | 206,60 | 206,80 | 205,25 | 206,05 | 1,43% | 350,00 |
| 22.01.2026 | 204,60 | 204,60 | 201,75 | 203,15 | -0,56% | 299,00 |
| 21.01.2026 | 207,40 | 207,40 | 204,30 | 204,30 | -0,41% | 252,00 |
| 20.01.2026 | 204,05 | 206,90 | 198,42 | 205,15 | 0,71% | 661,00 |
| 19.01.2026 | 207,00 | 207,00 | 203,70 | 203,70 | -2,86% | 46,00 |
| 16.01.2026 | 212,95 | 212,95 | 208,50 | 209,70 | -0,33% | 142,00 |
| 15.01.2026 | 210,60 | 213,95 | 209,10 | 210,40 | 0,45% | 1.319,00 |
| 14.01.2026 | 211,30 | 213,35 | 207,75 | 209,45 | -1,55% | 1.315,00 |
| 13.01.2026 | 213,95 | 215,30 | 210,45 | 212,75 | -0,35% | 1.369,00 |
| 12.01.2026 | 213,90 | 215,25 | 211,00 | 213,50 | -0,91% | 2.980,00 |
| 09.01.2026 | 217,45 | 218,75 | 214,45 | 215,45 | -0,76% | 1.129,00 |
| 08.01.2026 | 219,20 | 220,90 | 215,75 | 217,10 | -0,75% | 2.237,00 |
| 07.01.2026 | 221,00 | 221,00 | 215,00 | 218,75 | 0,37% | 957,00 |
| 06.01.2026 | 219,05 | 220,75 | 217,30 | 217,95 | -0,93% | 1.112,00 |
| 05.01.2026 | 216,05 | 220,40 | 216,00 | 220,00 | 2,64% | 1.760,00 |
| 02.01.2026 | 219,45 | 221,50 | 213,25 | 214,35 | -1,52% | 2.681,00 |
| 30.12.2025 | 217,65 | 217,85 | 215,00 | 217,65 | 0,21% | 1.519,00 |
| 29.12.2025 | 215,85 | 218,25 | 214,80 | 217,20 | 2,99% | 4.364,00 |
| 23.12.2025 | 210,90 | 212,70 | 210,05 | 210,90 | 0,14% | 1.188,00 |
| 22.12.2025 | 212,80 | 213,35 | 210,15 | 210,60 | -0,19% | 1.095,00 |
| 19.12.2025 | 210,95 | 213,35 | 208,05 | 211,00 | 0,48% | 2.628,00 |
| 18.12.2025 | 204,90 | 210,00 | 204,90 | 210,00 | 2,66% | 1.281,00 |
| 17.12.2025 | 209,95 | 210,00 | 204,55 | 204,55 | -1,75% | 1.054,00 |
| 16.12.2025 | 205,60 | 209,35 | 205,15 | 208,20 | -0,02% | 1.006,00 |
| 15.12.2025 | 207,00 | 209,95 | 206,05 | 208,25 | 1,14% | 1.576,00 |
| 12.12.2025 | 205,75 | 208,75 | 205,20 | 205,90 | -0,34% | 1.050,00 |
| 11.12.2025 | 210,00 | 211,10 | 206,50 | 206,60 | -2,09% | 1.241,00 |
| 10.12.2025 | 213,55 | 214,95 | 211,00 | 211,00 | -1,75% | 656,00 |
| 09.12.2025 | 211,65 | 214,75 | 211,65 | 214,75 | 1,13% | 2.199,00 |
| 08.12.2025 | 213,90 | 214,65 | 212,00 | 212,35 | -0,19% | 778,00 |
| 05.12.2025 | 212,65 | 215,55 | 211,85 | 212,75 | 0,61% | 1.354,00 |
| 04.12.2025 | 210,85 | 211,45 | 207,45 | 211,45 | 0,88% | 641,00 |
| 03.12.2025 | 212,85 | 212,85 | 208,35 | 209,60 | -1,87% | 747,00 |
| 02.12.2025 | 215,00 | 216,35 | 213,00 | 213,60 | -0,58% | 956,00 |
| 01.12.2025 | 211,35 | 215,35 | 209,05 | 214,85 | 1,18% | 2.231,00 |
| 28.11.2025 | 211,75 | 213,15 | 210,40 | 212,35 | 0,66% | 1.057,00 |
| 27.11.2025 | 211,05 | 212,50 | 209,40 | 210,95 | 0,14% | 1.355,00 |
| 26.11.2025 | 210,00 | 211,95 | 207,60 | 210,65 | 0,62% | 2.359,00 |
| 25.11.2025 | 207,95 | 209,60 | 205,60 | 209,35 | 0,58% | 854,00 |
| 24.11.2025 | 206,45 | 208,15 | 199,04 | 208,15 | 1,61% | 4.031,00 |
| 21.11.2025 | 203,15 | 206,70 | 203,05 | 204,85 | 0,05% | 1.987,00 |
| 20.11.2025 | 211,60 | 212,90 | 203,15 | 204,75 | -2,17% | 1.962,00 |
| 19.11.2025 | 206,80 | 211,65 | 205,50 | 209,30 | 1,11% | 984,00 |
| 18.11.2025 | 200,85 | 207,10 | 199,00 | 207,00 | 3,32% | 2.115,00 |
| 17.11.2025 | 204,65 | 204,80 | 200,35 | 200,35 | -1,23% | 1.946,00 |
| 14.11.2025 | 204,35 | 205,50 | 201,35 | 202,85 | -1,00% | 1.791,00 |
| 13.11.2025 | 208,75 | 208,75 | 203,95 | 204,90 | -1,21% | 4.119,00 |
| 12.11.2025 | 209,55 | 209,95 | 205,60 | 207,40 | -0,29% | 1.846,00 |
| 11.11.2025 | 203,45 | 208,40 | 201,20 | 208,00 | 2,61% | 3.549,00 |
| 10.11.2025 | 209,00 | 209,00 | 198,26 | 202,70 | 0,87% | 10.054,00 |
| 07.11.2025 | 202,80 | 211,90 | 196,56 | 200,95 | -8,01% | 17.159,00 |
| 06.11.2025 | 221,60 | 222,45 | 218,45 | 218,45 | -1,86% | 904,00 |
| 05.11.2025 | 221,00 | 222,60 | 218,40 | 222,60 | 0,86% | 3.504,00 |
| 04.11.2025 | 219,75 | 224,70 | 219,05 | 220,70 | -0,50% | 1.832,00 |
| 03.11.2025 | 224,10 | 224,95 | 218,30 | 221,80 | -0,40% | 1.773,00 |