213,900€
4,75%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 204,50 | 211,00 | 204,50 | 209,80 | 2,74% | - |
| 24.07.2026 | 201,60 | 206,00 | 201,20 | 204,20 | 0,89% | 1.123,00 |
| 23.07.2026 | 204,80 | 206,80 | 201,20 | 202,40 | -1,08% | 2.209,00 |
| 22.07.2026 | 207,40 | 208,00 | 204,00 | 204,60 | -1,25% | 3.750,00 |
| 21.07.2026 | 212,20 | 212,60 | 206,20 | 207,20 | -1,15% | 3.610,00 |
| 20.07.2026 | 207,80 | 211,80 | 205,60 | 209,60 | 1,26% | 2.151,00 |
| 17.07.2026 | 211,00 | 211,00 | 203,40 | 207,00 | -1,05% | 2.473,00 |
| 16.07.2026 | 213,80 | 214,80 | 208,00 | 209,20 | -1,78% | 1.414,00 |
| 15.07.2026 | 209,60 | 215,60 | 206,80 | 213,00 | 2,50% | 2.020,00 |
| 14.07.2026 | 214,60 | 215,80 | 206,60 | 207,80 | -3,08% | 6.837,00 |
| 13.07.2026 | 214,60 | 216,40 | 211,00 | 214,40 | 0,66% | 5.448,00 |
| 10.07.2026 | 215,20 | 218,80 | 212,20 | 213,00 | -1,48% | 2.938,00 |
| 09.07.2026 | 221,20 | 222,20 | 214,00 | 216,20 | -1,64% | 7.507,00 |
| 08.07.2026 | 225,40 | 226,20 | 219,80 | 219,80 | -2,57% | 4.613,00 |
| 07.07.2026 | 226,00 | 231,40 | 224,80 | 225,60 | -0,18% | 9.886,00 |
| 06.07.2026 | 224,60 | 226,00 | 220,20 | 226,00 | 1,25% | 5.884,00 |
| 03.07.2026 | 224,00 | 224,60 | 220,00 | 223,20 | 0,09% | 3.578,00 |
| 02.07.2026 | 219,40 | 223,00 | 217,40 | 223,00 | 1,00% | 3.189,00 |
| 01.07.2026 | 219,40 | 223,40 | 217,60 | 220,80 | 0,91% | 7.039,00 |
| 30.06.2026 | 218,40 | 221,60 | 214,20 | 218,80 | 0,92% | 10.503,00 |
| 29.06.2026 | 211,80 | 219,40 | 209,80 | 216,80 | 3,73% | 10.714,00 |
| 26.06.2026 | 211,00 | 212,60 | 204,80 | 209,00 | -0,10% | 7.414,00 |
| 25.06.2026 | 215,60 | 215,60 | 203,20 | 209,20 | 0,58% | 10.182,00 |
| 24.06.2026 | 215,80 | 222,40 | 206,40 | 208,00 | -2,62% | 14.506,00 |
| 23.06.2026 | 212,20 | 217,00 | 207,60 | 213,60 | 1,71% | 7.551,00 |
| 22.06.2026 | 212,00 | 219,60 | 208,00 | 210,00 | -0,94% | 16.673,00 |
| 19.06.2026 | 210,00 | 212,20 | 207,00 | 212,00 | 1,44% | 12.739,00 |
| 18.06.2026 | 199,90 | 213,00 | 197,30 | 209,00 | 5,50% | 15.063,00 |
| 17.06.2026 | 197,00 | 202,20 | 194,00 | 198,10 | 0,00% | 4.736,00 |
| 16.06.2026 | 188,00 | 198,10 | 185,20 | 198,10 | 6,05% | 2.736,00 |
| 15.06.2026 | 186,50 | 187,50 | 183,00 | 186,80 | 2,02% | 3.160,00 |
| 12.06.2026 | 183,10 | 185,20 | 180,60 | 183,10 | -0,11% | 2.200,00 |
| 11.06.2026 | 181,90 | 185,10 | 178,50 | 183,30 | 0,83% | 2.841,00 |
| 10.06.2026 | 184,00 | 185,40 | 180,90 | 181,80 | -1,41% | 3.477,00 |
| 09.06.2026 | 185,00 | 186,10 | 180,60 | 184,40 | -0,11% | 3.448,00 |
| 08.06.2026 | 187,30 | 188,20 | 180,40 | 184,60 | -0,86% | 3.265,00 |
| 05.06.2026 | 188,00 | 189,80 | 185,00 | 186,20 | -0,27% | 2.123,00 |
| 04.06.2026 | 186,50 | 189,90 | 185,60 | 186,70 | 0,43% | 2.252,00 |
| 03.06.2026 | 191,80 | 191,80 | 184,80 | 185,90 | -2,26% | 4.781,00 |
| 02.06.2026 | 195,10 | 197,80 | 186,70 | 190,20 | -2,61% | 5.186,00 |
| 01.06.2026 | 193,90 | 197,40 | 192,60 | 195,30 | 1,77% | 7.111,00 |
| 29.05.2026 | 188,50 | 195,70 | 186,00 | 191,90 | 2,79% | 6.064,00 |
| 28.05.2026 | 189,20 | 192,20 | 185,80 | 186,70 | -0,69% | 6.924,00 |
| 27.05.2026 | 190,20 | 192,80 | 186,00 | 188,00 | -0,84% | 7.910,00 |
| 26.05.2026 | 197,50 | 198,10 | 189,60 | 189,60 | -4,68% | 9.998,00 |
| 25.05.2026 | 199,50 | 200,80 | 197,10 | 198,90 | 1,17% | 7.065,00 |
| 22.05.2026 | 217,40 | 219,80 | 191,00 | 196,60 | -4,19% | 21.375,00 |
| 21.05.2026 | 203,80 | 208,00 | 202,40 | 205,20 | 0,79% | 3.101,00 |
| 20.05.2026 | 205,60 | 206,80 | 201,80 | 203,60 | -0,78% | 2.862,00 |
| 19.05.2026 | 207,80 | 210,40 | 204,00 | 205,20 | -1,35% | 4.722,00 |
| 18.05.2026 | 210,20 | 211,80 | 198,00 | 208,00 | -0,29% | 10.110,00 |
| 15.05.2026 | 210,00 | 212,00 | 206,60 | 208,60 | 0,58% | 8.648,00 |
| 14.05.2026 | 195,60 | 210,40 | 193,90 | 207,40 | 7,07% | 7.365,00 |
| 13.05.2026 | 194,10 | 195,60 | 189,40 | 193,70 | 0,21% | 3.098,00 |
| 12.05.2026 | 189,00 | 194,90 | 187,50 | 193,30 | 2,66% | 3.527,00 |
| 11.05.2026 | 190,80 | 190,80 | 186,20 | 188,30 | 0,59% | 3.449,00 |
| 08.05.2026 | 192,10 | 192,70 | 186,60 | 187,20 | -1,89% | 2.258,00 |
| 07.05.2026 | 189,60 | 193,00 | 188,40 | 190,80 | 0,74% | 2.226,00 |
| 06.05.2026 | 190,80 | 192,60 | 186,50 | 189,40 | -1,30% | 2.109,00 |
| 05.05.2026 | 193,90 | 196,60 | 189,50 | 191,90 | -0,42% | 3.374,00 |
| 04.05.2026 | 185,70 | 194,10 | 184,00 | 192,70 | 5,07% | 2.948,00 |
| 30.04.2026 | 184,20 | 184,90 | 180,90 | 183,40 | -0,65% | 1.424,00 |
| 29.04.2026 | 183,20 | 184,90 | 179,70 | 184,60 | 1,10% | 1.997,00 |
| 28.04.2026 | 181,90 | 185,60 | 180,80 | 182,60 | -0,05% | 2.875,00 |
| 27.04.2026 | 180,50 | 184,20 | 177,40 | 182,70 | 1,50% | 3.654,00 |
| 24.04.2026 | 181,90 | 182,70 | 177,60 | 180,00 | 0,33% | 2.641,00 |
| 23.04.2026 | 186,20 | 187,00 | 177,30 | 179,40 | -3,65% | 2.629,00 |
| 22.04.2026 | 187,10 | 188,40 | 185,10 | 186,20 | 0,16% | 1.700,00 |
| 21.04.2026 | 184,90 | 187,00 | 183,40 | 185,90 | 1,20% | 2.260,00 |
| 20.04.2026 | 180,80 | 184,00 | 178,80 | 183,70 | 1,55% | 4.565,00 |
| 17.04.2026 | 182,50 | 184,30 | 180,70 | 180,90 | -0,66% | 1.956,00 |
| 16.04.2026 | 182,50 | 184,90 | 180,90 | 182,10 | -0,16% | 2.040,00 |
| 15.04.2026 | 174,90 | 182,60 | 173,70 | 182,40 | 4,89% | 2.598,00 |
| 14.04.2026 | 171,90 | 175,90 | 170,10 | 173,90 | 1,46% | 2.044,00 |
| 13.04.2026 | 167,90 | 172,50 | 166,80 | 171,40 | 1,90% | 1.477,00 |
| 10.04.2026 | 169,00 | 171,00 | 165,70 | 168,20 | -0,83% | 2.389,00 |
| 09.04.2026 | 173,80 | 173,80 | 168,70 | 169,60 | -2,02% | 1.946,00 |
| 08.04.2026 | 174,90 | 175,40 | 172,50 | 173,10 | 1,23% | 2.430,00 |
| 07.04.2026 | 170,30 | 172,40 | 168,00 | 171,00 | -1,11% | 2.913,00 |
| 02.04.2026 | 170,60 | 174,98 | 168,60 | 172,92 | 1,09% | 2.180,00 |
| 01.04.2026 | 172,24 | 173,18 | 170,00 | 171,06 | 0,04% | 2.187,00 |
| 31.03.2026 | 169,98 | 171,92 | 168,02 | 171,00 | 1,53% | 1.178,00 |
| 30.03.2026 | 166,40 | 170,92 | 165,24 | 168,42 | 1,96% | 3.541,00 |
| 27.03.2026 | 170,32 | 170,32 | 163,34 | 165,18 | -2,48% | 1.772,00 |
| 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 |