136,580€
-0,04%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 136,87 | 137,47 | 136,18 | 136,57 | -0,05% | 110,00 |
| 15.04.2024 | 136,53 | 140,06 | 136,02 | 136,64 | -1,17% | 24,00 |
| 12.04.2024 | 141,19 | 142,40 | 137,77 | 138,26 | -2,05% | 165,00 |
| 11.04.2024 | 141,61 | 142,38 | 140,41 | 141,16 | -0,73% | 2,00 |
| 10.04.2024 | 142,51 | 143,31 | 140,71 | 142,20 | -0,40% | 22,00 |
| 09.04.2024 | 141,49 | 143,56 | 141,04 | 142,77 | 0,94% | 69,00 |
| 08.04.2024 | 139,40 | 143,19 | 139,38 | 141,44 | 1,38% | 100,00 |
| 05.04.2024 | 138,42 | 140,10 | 137,96 | 139,51 | 1,06% | 132,00 |
| 04.04.2024 | 139,59 | 141,25 | 137,77 | 138,04 | -1,27% | 9,00 |
| 03.04.2024 | 139,28 | 140,99 | 137,70 | 139,81 | 0,70% | 141,00 |
| 02.04.2024 | 138,58 | 140,16 | 137,16 | 138,84 | 0,82% | 812,00 |
| 28.03.2024 | 135,50 | 139,14 | 133,38 | 137,71 | 1,48% | 2,00 |
| 27.03.2024 | 136,63 | 136,79 | 135,11 | 135,70 | -0,69% | 2,00 |
| 26.03.2024 | 134,83 | 137,20 | 133,77 | 136,64 | 1,34% | 40,00 |
| 25.03.2024 | 139,94 | 140,91 | 130,86 | 134,83 | -3,18% | 86,00 |
| 22.03.2024 | 140,88 | 141,56 | 139,23 | 139,26 | -0,64% | 85,00 |
| 21.03.2024 | 135,89 | 141,14 | 135,89 | 140,16 | 2,91% | 71,00 |
| 20.03.2024 | 134,00 | 137,59 | 133,42 | 136,20 | 1,89% | 112,00 |
| 19.03.2024 | 133,00 | 133,90 | 132,11 | 133,68 | 0,48% | 48,00 |
| 18.03.2024 | 132,09 | 133,65 | 131,74 | 133,04 | 0,64% | 47,00 |
| 15.03.2024 | 133,11 | 133,11 | 130,55 | 132,19 | 0,19% | 7,00 |
| 14.03.2024 | 132,38 | 133,79 | 129,79 | 131,94 | -0,35% | 26,00 |
| 13.03.2024 | 132,06 | 134,14 | 131,85 | 132,41 | 0,03% | 41,00 |
| 12.03.2024 | 133,58 | 134,29 | 131,80 | 132,37 | -0,79% | 40,00 |
| 11.03.2024 | 131,49 | 135,04 | 131,04 | 133,43 | 1,44% | 44,00 |
| 08.03.2024 | 132,47 | 133,32 | 130,42 | 131,53 | -0,66% | 41,00 |
| 07.03.2024 | 132,73 | 133,47 | 131,37 | 132,41 | 0,30% | 13,00 |
| 06.03.2024 | 132,61 | 134,26 | 131,80 | 132,02 | -0,46% | 16,00 |
| 05.03.2024 | 134,89 | 134,89 | 130,77 | 132,63 | -1,68% | 40,00 |
| 04.03.2024 | 138,25 | 139,93 | 134,77 | 134,89 | -2,75% | 135,00 |
| 01.03.2024 | 135,68 | 139,20 | 134,80 | 138,71 | 2,29% | 2,00 |
| 29.02.2024 | 135,36 | 136,88 | 134,61 | 135,60 | 0,48% | 35,00 |
| 28.02.2024 | 137,40 | 137,40 | 134,72 | 134,95 | -1,08% | 13,00 |
| 27.02.2024 | 138,00 | 138,89 | 135,50 | 136,42 | -0,89% | 153,00 |
| 26.02.2024 | 139,38 | 139,68 | 137,35 | 137,65 | -1,43% | 107,00 |
| 23.02.2024 | 141,24 | 141,33 | 139,40 | 139,65 | -1,04% | - |
| 22.02.2024 | 139,65 | 142,28 | 139,38 | 141,12 | 0,75% | 170,00 |
| 21.02.2024 | 140,58 | 141,00 | 138,56 | 140,07 | -0,52% | 389,00 |
| 20.02.2024 | 142,59 | 142,82 | 139,14 | 140,80 | -1,25% | 25,00 |
| 19.02.2024 | 142,02 | 142,94 | 142,02 | 142,58 | 0,16% | 8,00 |
| 16.02.2024 | 145,74 | 146,67 | 141,91 | 142,35 | -2,32% | 152,00 |
| 15.02.2024 | 145,16 | 146,42 | 143,95 | 145,73 | 0,45% | 42,00 |
| 14.02.2024 | 143,15 | 145,88 | 143,15 | 145,07 | 1,26% | 37,00 |
| 13.02.2024 | 144,15 | 145,63 | 141,58 | 143,27 | -0,68% | 32,00 |
| 12.02.2024 | 144,27 | 148,54 | 143,16 | 144,25 | 0,37% | 529,00 |
| 09.02.2024 | 142,72 | 146,55 | 141,42 | 143,72 | -2,40% | 316,00 |
| 08.02.2024 | 158,73 | 160,15 | 144,51 | 147,25 | -6,99% | 157,00 |
| 07.02.2024 | 155,03 | 159,28 | 154,55 | 158,31 | 2,18% | 211,00 |
| 06.02.2024 | 152,92 | 155,00 | 151,64 | 154,93 | 1,51% | 46,00 |
| 05.02.2024 | 154,65 | 155,40 | 152,59 | 152,62 | -1,39% | - |
| 02.02.2024 | 152,99 | 155,76 | 152,98 | 154,77 | 1,26% | 110,00 |
| 01.02.2024 | 152,45 | 154,41 | 149,91 | 152,84 | 0,05% | - |
| 31.01.2024 | 155,15 | 155,15 | 150,87 | 152,77 | -0,79% | 270,00 |
| 30.01.2024 | 155,23 | 155,36 | 152,72 | 153,99 | -0,66% | 41,00 |
| 29.01.2024 | 154,10 | 155,65 | 153,54 | 155,01 | 0,50% | - |
| 26.01.2024 | 154,78 | 156,08 | 153,09 | 154,24 | -0,68% | - |
| 25.01.2024 | 152,15 | 156,06 | 152,12 | 155,29 | 1,84% | 4,00 |
| 24.01.2024 | 152,16 | 154,31 | 151,16 | 152,49 | 0,16% | 183,00 |
| 23.01.2024 | 150,87 | 152,65 | 150,73 | 152,25 | 0,78% | 149,00 |
| 22.01.2024 | 149,69 | 151,82 | 149,69 | 151,07 | 0,89% | 64,00 |
| 19.01.2024 | 146,94 | 149,86 | 146,94 | 149,73 | 1,77% | 2,00 |
| 18.01.2024 | 147,41 | 149,20 | 146,40 | 147,12 | -0,24% | 32,00 |
| 17.01.2024 | 148,82 | 148,85 | 145,80 | 147,47 | -1,09% | 22,00 |
| 16.01.2024 | 147,57 | 150,27 | 146,76 | 149,09 | 1,03% | 32,00 |
| 15.01.2024 | 147,65 | 147,90 | 147,43 | 147,57 | -0,05% | 5,00 |
| 12.01.2024 | 146,84 | 148,00 | 146,40 | 147,65 | 0,54% | 46,00 |
| 11.01.2024 | 145,77 | 147,55 | 144,69 | 146,85 | 1,14% | 222,00 |
| 10.01.2024 | 145,66 | 146,08 | 144,39 | 145,19 | -0,38% | 14,00 |
| 09.01.2024 | 145,42 | 147,61 | 144,28 | 145,74 | 0,70% | 55,00 |
| 08.01.2024 | 144,40 | 145,19 | 142,98 | 144,72 | 0,03% | 57,00 |
| 05.01.2024 | 145,15 | 145,48 | 144,18 | 144,68 | -0,29% | 66,00 |
| 04.01.2024 | 144,21 | 146,60 | 143,50 | 145,10 | -0,03% | 6,00 |
| 03.01.2024 | 145,86 | 145,88 | 144,50 | 145,15 | -0,28% | 150,00 |
| 02.01.2024 | 146,28 | 146,62 | 144,35 | 145,56 | -0,49% | 86,00 |
| 29.12.2023 | 145,98 | 146,41 | 145,72 | 146,28 | 0,10% | 4,00 |
| 28.12.2023 | 145,16 | 146,63 | 144,61 | 146,14 | 0,79% | 47,00 |
| 27.12.2023 | 147,29 | 147,29 | 144,52 | 144,99 | -1,68% | 9,00 |
| 22.12.2023 | 145,72 | 147,90 | 139,47 | 147,46 | 1,21% | 307,00 |
| 21.12.2023 | 145,26 | 146,00 | 144,38 | 145,69 | 0,77% | 20,00 |
| 20.12.2023 | 145,12 | 146,41 | 143,92 | 144,57 | -0,39% | 52,00 |
| 19.12.2023 | 145,17 | 145,90 | 143,87 | 145,13 | -0,15% | 25,00 |
| 18.12.2023 | 146,80 | 147,70 | 144,47 | 145,35 | -1,01% | 236,00 |
| 15.12.2023 | 150,11 | 150,41 | 146,21 | 146,83 | -1,53% | 20,00 |
| 14.12.2023 | 150,00 | 151,52 | 148,17 | 149,11 | -0,70% | 24,00 |
| 13.12.2023 | 144,18 | 151,74 | 144,18 | 150,16 | 3,18% | 366,00 |
| 12.12.2023 | 142,88 | 145,79 | 141,88 | 145,53 | 1,97% | 45,00 |
| 11.12.2023 | 144,61 | 144,67 | 141,33 | 142,72 | -1,24% | 149,00 |
| 08.12.2023 | 142,64 | 145,66 | 142,40 | 144,51 | 0,84% | 224,00 |
| 07.12.2023 | 145,78 | 147,24 | 142,11 | 143,30 | -1,80% | 763,00 |
| 06.12.2023 | 145,40 | 146,99 | 144,50 | 145,93 | 0,32% | 413,00 |
| 05.12.2023 | 146,75 | 146,75 | 134,52 | 145,46 | 0,03% | 527,00 |
| 04.12.2023 | 145,81 | 148,50 | 142,99 | 145,42 | 0,20% | 236,00 |
| 01.12.2023 | 145,30 | 148,42 | 144,81 | 145,13 | -0,17% | 77,00 |
| 30.11.2023 | 143,14 | 145,49 | 143,02 | 145,38 | 1,65% | 44,00 |
| 29.11.2023 | 143,12 | 144,69 | 142,04 | 143,02 | -0,14% | 19,00 |
| 28.11.2023 | 142,66 | 143,86 | 142,33 | 143,22 | 0,48% | 33,00 |
| 27.11.2023 | 142,78 | 144,12 | 142,15 | 142,53 | -0,16% | 52,00 |
| 24.11.2023 | 143,67 | 143,92 | 142,10 | 142,76 | -0,63% | 8,00 |
| 23.11.2023 | 143,04 | 144,92 | 142,41 | 143,67 | 0,26% | 417,00 |
| 22.11.2023 | 142,75 | 144,96 | 142,33 | 143,30 | 0,41% | 37,00 |