189,900€
1,06%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 189,49 | 190,63 | 188,25 | 190,38 | 1,32% | - |
| 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 |
| 31.10.2025 | 219,95 | 222,75 | 218,45 | 222,70 | 1,34% | 1.202,00 |
| 30.10.2025 | 217,05 | 221,60 | 216,75 | 219,75 | 0,99% | 2.264,00 |
| 29.10.2025 | 217,55 | 217,60 | 214,05 | 217,60 | 0,60% | 2.506,00 |
| 28.10.2025 | 218,20 | 220,15 | 215,70 | 216,30 | -1,12% | 1.658,00 |
| 27.10.2025 | 223,75 | 224,15 | 217,45 | 218,75 | -0,34% | 2.670,00 |
| 24.10.2025 | 219,35 | 222,20 | 219,00 | 219,50 | 0,00% | 1.418,00 |
| 23.10.2025 | 221,40 | 222,75 | 218,55 | 219,50 | -0,32% | 1.895,00 |
| 22.10.2025 | 223,60 | 225,90 | 219,35 | 220,20 | -1,98% | 1.262,00 |
| 21.10.2025 | 226,85 | 226,85 | 222,55 | 224,65 | -0,09% | 1.378,00 |
| 20.10.2025 | 224,35 | 227,20 | 223,35 | 224,85 | 0,11% | 821,00 |
| 17.10.2025 | 220,80 | 225,45 | 218,75 | 224,60 | 1,49% | 1.624,00 |
| 16.10.2025 | 223,80 | 226,85 | 220,40 | 221,30 | -1,64% | 1.398,00 |
| 15.10.2025 | 223,75 | 227,70 | 221,95 | 225,00 | 1,67% | 1.626,00 |
| 14.10.2025 | 221,20 | 224,65 | 218,80 | 221,30 | -0,65% | 940,00 |
| 13.10.2025 | 219,85 | 222,75 | 218,00 | 222,75 | 2,53% | 3.723,00 |
| 10.10.2025 | 222,90 | 223,80 | 216,10 | 217,25 | -2,23% | 2.790,00 |
| 09.10.2025 | 222,70 | 224,75 | 221,30 | 222,20 | 0,25% | 2.009,00 |
| 08.10.2025 | 225,35 | 226,80 | 220,20 | 221,65 | -0,94% | 2.233,00 |
| 07.10.2025 | 218,55 | 223,95 | 218,55 | 223,75 | 1,84% | 1.203,00 |
| 06.10.2025 | 223,00 | 223,95 | 218,55 | 219,70 | -0,02% | 2.077,00 |
| 03.10.2025 | 220,80 | 222,40 | 217,80 | 219,75 | 0,25% | 1.444,00 |
| 02.10.2025 | 217,40 | 219,90 | 215,95 | 219,20 | 0,55% | 951,00 |
| 01.10.2025 | 219,35 | 222,10 | 216,00 | 218,00 | -1,09% | 2.204,00 |
| 30.09.2025 | 222,45 | 223,40 | 218,10 | 220,40 | -1,03% | 3.421,00 |
| 29.09.2025 | 219,95 | 224,90 | 216,85 | 222,70 | 1,74% | 2.936,00 |
| 26.09.2025 | 210,45 | 220,00 | 209,05 | 218,90 | 3,62% | 1.329,00 |
| 25.09.2025 | 207,45 | 211,25 | 207,45 | 211,25 | 1,76% | 949,00 |
| 24.09.2025 | 214,20 | 215,95 | 204,05 | 207,60 | -2,83% | 2.213,00 |
| 23.09.2025 | 213,95 | 215,60 | 212,45 | 213,65 | 0,09% | 1.225,00 |
| 22.09.2025 | 215,00 | 216,85 | 211,45 | 213,45 | 0,00% | 1.029,00 |
| 19.09.2025 | 213,00 | 213,95 | 210,65 | 213,45 | 0,68% | 735,00 |
| 18.09.2025 | 212,80 | 214,95 | 211,45 | 212,00 | 0,00% | 1.549,00 |
| 17.09.2025 | 209,65 | 212,00 | 207,25 | 212,00 | 1,12% | 797,00 |
| 16.09.2025 | 211,00 | 211,15 | 208,05 | 209,65 | -0,33% | 715,00 |
| 15.09.2025 | 211,10 | 212,45 | 209,05 | 210,35 | 0,36% | 1.480,00 |
| 12.09.2025 | 209,65 | 211,95 | 208,55 | 209,60 | -0,38% | 893,00 |
| 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 |