133,710€
0,03%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 135,25 | 135,76 | 133,22 | 133,87 | 0,15% | 389,00 |
| 25.04.2024 | 131,69 | 134,58 | 131,24 | 133,67 | 0,11% | 508,00 |
| 24.04.2024 | 133,45 | 134,02 | 131,78 | 133,52 | 0,79% | 1.005,00 |
| 23.04.2024 | 131,66 | 133,86 | 130,72 | 132,47 | 0,81% | 420,00 |
| 22.04.2024 | 132,53 | 133,25 | 130,89 | 131,40 | -0,51% | 698,00 |
| 19.04.2024 | 131,38 | 133,00 | 130,02 | 132,07 | -0,11% | 1.763,00 |
| 18.04.2024 | 134,70 | 135,40 | 131,89 | 132,21 | -1,61% | 873,00 |
| 17.04.2024 | 136,88 | 138,60 | 134,18 | 134,37 | -1,88% | 812,00 |
| 16.04.2024 | 137,20 | 137,48 | 136,02 | 136,94 | 0,21% | 408,00 |
| 15.04.2024 | 139,24 | 140,06 | 136,01 | 136,65 | -1,46% | 997,00 |
| 12.04.2024 | 141,26 | 142,48 | 138,66 | 138,67 | -1,74% | 1.381,00 |
| 11.04.2024 | 141,64 | 142,38 | 140,41 | 141,13 | -0,23% | 624,00 |
| 10.04.2024 | 143,12 | 143,56 | 140,50 | 141,45 | -0,71% | 1.198,00 |
| 09.04.2024 | 141,61 | 143,56 | 140,78 | 142,46 | 0,72% | 1.622,00 |
| 08.04.2024 | 141,24 | 143,19 | 140,12 | 141,44 | 1,43% | 1.613,00 |
| 05.04.2024 | 138,88 | 140,13 | 137,70 | 139,44 | 1,00% | 487,00 |
| 04.04.2024 | 140,38 | 141,64 | 137,77 | 138,06 | -1,48% | 1.015,00 |
| 03.04.2024 | 139,18 | 140,99 | 137,63 | 140,13 | 0,84% | 4.127,00 |
| 02.04.2024 | 138,88 | 140,22 | 137,16 | 138,96 | 0,97% | 3.355,00 |
| 28.03.2024 | 135,37 | 139,20 | 133,17 | 137,62 | 1,64% | 807,00 |
| 27.03.2024 | 136,36 | 136,75 | 135,11 | 135,40 | -0,26% | 343,00 |
| 26.03.2024 | 135,22 | 137,36 | 133,77 | 135,75 | 0,68% | 1.064,00 |
| 25.03.2024 | 140,92 | 141,53 | 130,87 | 134,83 | -4,75% | 4.085,00 |
| 22.03.2024 | 140,71 | 141,58 | 140,04 | 141,56 | 0,78% | 627,00 |
| 21.03.2024 | 136,68 | 141,08 | 136,16 | 140,46 | 3,34% | 751,00 |
| 20.03.2024 | 133,74 | 137,59 | 133,32 | 135,92 | 1,71% | 768,00 |
| 19.03.2024 | 132,76 | 133,90 | 132,11 | 133,63 | 0,44% | 426,00 |
| 18.03.2024 | 132,19 | 133,57 | 131,73 | 133,04 | 0,63% | 817,00 |
| 15.03.2024 | 131,88 | 132,75 | 130,44 | 132,21 | 0,08% | 619,00 |
| 14.03.2024 | 133,06 | 133,99 | 129,58 | 132,10 | -0,26% | 1.136,00 |
| 13.03.2024 | 132,18 | 134,09 | 131,87 | 132,44 | 0,17% | 978,00 |
| 12.03.2024 | 133,68 | 134,44 | 131,82 | 132,21 | -0,97% | 391,00 |
| 11.03.2024 | 131,30 | 135,04 | 130,68 | 133,50 | 1,48% | 878,00 |
| 08.03.2024 | 132,28 | 133,76 | 130,42 | 131,55 | -0,64% | 1.383,00 |
| 07.03.2024 | 131,90 | 133,72 | 131,12 | 132,40 | 0,30% | 958,00 |
| 06.03.2024 | 133,40 | 134,26 | 131,78 | 132,01 | -0,44% | 930,00 |
| 05.03.2024 | 134,72 | 135,22 | 130,68 | 132,59 | -1,66% | 1.227,00 |
| 04.03.2024 | 139,28 | 139,93 | 134,77 | 134,83 | -2,81% | 1.460,00 |
| 01.03.2024 | 136,92 | 139,11 | 134,80 | 138,73 | 1,92% | 923,00 |
| 29.02.2024 | 135,36 | 137,14 | 134,40 | 136,11 | 0,07% | 618,00 |
| 28.02.2024 | 136,46 | 137,21 | 134,60 | 136,02 | -0,32% | 727,00 |
| 27.02.2024 | 137,71 | 138,89 | 135,40 | 136,45 | -1,14% | 1.247,00 |
| 26.02.2024 | 139,68 | 139,68 | 137,72 | 138,03 | -1,13% | 1.506,00 |
| 23.02.2024 | 140,81 | 141,39 | 139,40 | 139,61 | -0,94% | 683,00 |
| 22.02.2024 | 141,91 | 142,30 | 138,94 | 140,94 | 1,00% | 1.353,00 |
| 21.02.2024 | 140,26 | 141,22 | 138,56 | 139,55 | -0,70% | 895,00 |
| 20.02.2024 | 142,64 | 143,10 | 139,17 | 140,54 | -1,43% | 917,00 |
| 19.02.2024 | 142,57 | 143,34 | 141,96 | 142,58 | 0,17% | 814,00 |
| 16.02.2024 | 146,19 | 147,18 | 142,30 | 142,34 | -2,32% | 532,00 |
| 15.02.2024 | 145,86 | 146,40 | 143,90 | 145,72 | 0,39% | 1.608,00 |
| 14.02.2024 | 143,43 | 145,45 | 143,10 | 145,16 | 1,32% | 942,00 |
| 13.02.2024 | 144,46 | 145,96 | 141,48 | 143,27 | -0,54% | 1.988,00 |
| 12.02.2024 | 144,19 | 148,53 | 143,30 | 144,05 | 0,17% | 4.679,00 |
| 09.02.2024 | 143,00 | 146,66 | 141,00 | 143,80 | -8,60% | 8.646,00 |
| 08.02.2024 | 159,40 | 160,15 | 156,24 | 157,33 | -0,08% | 1.750,00 |
| 07.02.2024 | 154,80 | 157,49 | 154,02 | 157,45 | 1,62% | 727,00 |
| 06.02.2024 | 152,84 | 154,99 | 151,56 | 154,94 | 1,49% | 829,00 |
| 05.02.2024 | 155,42 | 155,80 | 152,52 | 152,66 | -1,34% | 791,00 |
| 02.02.2024 | 154,42 | 155,90 | 152,76 | 154,74 | 1,23% | 1.556,00 |
| 01.02.2024 | 153,62 | 154,90 | 149,78 | 152,86 | 0,09% | 495,00 |
| 31.01.2024 | 152,99 | 153,74 | 150,85 | 152,72 | -0,82% | 1.030,00 |
| 30.01.2024 | 155,32 | 155,86 | 152,74 | 153,98 | -0,69% | 969,00 |
| 29.01.2024 | 154,92 | 155,92 | 153,54 | 155,05 | 0,56% | 1.032,00 |
| 26.01.2024 | 154,40 | 156,12 | 152,70 | 154,18 | -0,73% | 829,00 |
| 25.01.2024 | 151,88 | 155,35 | 151,88 | 155,32 | 1,85% | 985,00 |
| 24.01.2024 | 152,30 | 154,31 | 151,00 | 152,50 | 0,16% | 841,00 |
| 23.01.2024 | 150,92 | 152,80 | 150,42 | 152,25 | 0,78% | 565,00 |
| 22.01.2024 | 151,00 | 151,96 | 149,80 | 151,07 | 0,92% | 1.642,00 |
| 19.01.2024 | 147,42 | 149,74 | 147,06 | 149,70 | 1,73% | 736,00 |
| 18.01.2024 | 147,88 | 149,24 | 146,40 | 147,15 | -0,21% | 510,00 |
| 17.01.2024 | 148,03 | 148,72 | 145,85 | 147,46 | -0,93% | 955,00 |
| 16.01.2024 | 147,78 | 150,29 | 146,64 | 148,85 | 0,83% | 1.915,00 |
| 15.01.2024 | 147,57 | 148,42 | 147,26 | 147,62 | -0,02% | 459,00 |
| 12.01.2024 | 147,12 | 147,99 | 146,02 | 147,65 | 0,25% | 637,00 |
| 11.01.2024 | 144,92 | 147,53 | 144,68 | 147,28 | 1,49% | 917,00 |
| 10.01.2024 | 145,58 | 146,36 | 144,39 | 145,12 | -0,38% | 173,00 |
| 09.01.2024 | 144,04 | 147,60 | 144,02 | 145,68 | 0,68% | 618,00 |
| 08.01.2024 | 144,45 | 145,18 | 142,99 | 144,70 | 0,05% | 822,00 |
| 05.01.2024 | 145,60 | 145,82 | 144,24 | 144,63 | -0,34% | 440,00 |
| 04.01.2024 | 145,70 | 146,64 | 143,50 | 145,12 | 0,01% | 411,00 |
| 03.01.2024 | 145,22 | 146,02 | 144,49 | 145,11 | -0,32% | 731,00 |
| 02.01.2024 | 145,95 | 146,94 | 144,35 | 145,58 | -0,49% | 801,00 |
| 29.12.2023 | 146,42 | 146,82 | 145,50 | 146,30 | 0,23% | 431,00 |
| 28.12.2023 | 145,20 | 146,63 | 144,36 | 145,96 | 0,69% | 689,00 |
| 27.12.2023 | 146,57 | 147,14 | 144,52 | 144,96 | -1,45% | 1.026,00 |
| 22.12.2023 | 145,48 | 147,90 | 139,52 | 147,09 | 0,87% | 3.496,00 |
| 21.12.2023 | 144,97 | 145,99 | 144,22 | 145,82 | 0,89% | 455,00 |
| 20.12.2023 | 145,51 | 146,42 | 143,92 | 144,54 | -0,40% | 822,00 |
| 19.12.2023 | 144,46 | 145,90 | 143,87 | 145,12 | -0,03% | 596,00 |
| 18.12.2023 | 147,42 | 147,72 | 144,44 | 145,17 | -1,19% | 1.680,00 |
| 15.12.2023 | 149,82 | 150,68 | 146,12 | 146,92 | -1,48% | 1.251,00 |
| 14.12.2023 | 151,06 | 151,88 | 148,17 | 149,12 | -0,57% | 1.654,00 |
| 13.12.2023 | 150,01 | 152,14 | 148,50 | 149,98 | 3,03% | 10.398,00 |
| 12.12.2023 | 142,14 | 145,92 | 141,50 | 145,57 | 2,70% | 2.463,00 |
| 11.12.2023 | 143,71 | 144,98 | 141,33 | 141,74 | -1,75% | 1.932,00 |
| 08.12.2023 | 142,75 | 145,64 | 142,02 | 144,26 | 1,02% | 1.062,00 |
| 07.12.2023 | 147,60 | 147,64 | 141,98 | 142,81 | -2,21% | 4.857,00 |
| 06.12.2023 | 145,76 | 147,02 | 144,02 | 146,04 | 0,58% | 3.108,00 |
| 05.12.2023 | 141,00 | 146,11 | 134,18 | 145,20 | -0,17% | 13.991,00 |
| 04.12.2023 | 147,98 | 148,50 | 142,98 | 145,44 | 0,25% | 13.253,00 |