134,160€
-0,62%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 134,75 | 135,78 | 133,18 | 134,28 | -0,53% | 9,00 |
| 29.04.2024 | 135,84 | 136,04 | 134,02 | 135,00 | -0,74% | 206,00 |
| 26.04.2024 | 133,90 | 136,00 | 133,06 | 136,00 | 2,32% | 46,00 |
| 25.04.2024 | 131,84 | 133,80 | 131,82 | 132,92 | -0,08% | 37,00 |
| 24.04.2024 | 131,80 | 134,10 | 131,80 | 133,02 | 0,77% | 70,00 |
| 23.04.2024 | 131,58 | 132,22 | 131,58 | 132,00 | 0,09% | 260,00 |
| 22.04.2024 | 131,90 | 131,90 | 131,26 | 131,88 | -0,02% | 170,00 |
| 19.04.2024 | 130,76 | 131,90 | 130,76 | 131,90 | -0,84% | 110,00 |
| 18.04.2024 | 133,26 | 135,20 | 133,02 | 133,02 | -1,47% | 21,00 |
| 17.04.2024 | 136,02 | 136,02 | 135,00 | 135,00 | -0,53% | 338,00 |
| 16.04.2024 | 135,72 | 135,72 | 135,72 | 135,72 | -1,31% | - |
| 15.04.2024 | 139,50 | 140,00 | 137,52 | 137,52 | -1,02% | 160,00 |
| 12.04.2024 | 140,24 | 140,24 | 138,94 | 138,94 | -2,40% | 10,00 |
| 11.04.2024 | 140,52 | 142,68 | 140,42 | 142,36 | 0,62% | 214,00 |
| 10.04.2024 | 141,52 | 141,62 | 140,32 | 141,48 | -0,35% | 353,00 |
| 09.04.2024 | 142,62 | 142,62 | 140,24 | 141,98 | 0,34% | 175,00 |
| 08.04.2024 | 141,40 | 143,12 | 141,00 | 141,50 | 1,64% | 414,00 |
| 05.04.2024 | 137,24 | 139,22 | 137,16 | 139,22 | -1,01% | 17,00 |
| 04.04.2024 | 139,04 | 140,64 | 139,04 | 140,64 | 0,96% | 27,00 |
| 03.04.2024 | 139,70 | 139,90 | 138,96 | 139,30 | 0,30% | 217,00 |
| 02.04.2024 | 140,72 | 140,78 | 137,70 | 138,88 | 4,63% | 301,00 |
| 28.03.2024 | 134,74 | 135,22 | 132,74 | 132,74 | -2,50% | 88,00 |
| 27.03.2024 | 134,56 | 136,68 | 134,56 | 136,14 | 0,55% | 47,00 |
| 26.03.2024 | 135,00 | 137,44 | 134,98 | 135,40 | 1,68% | 332,00 |
| 25.03.2024 | 141,36 | 141,36 | 131,82 | 133,16 | -5,65% | 509,00 |
| 22.03.2024 | 139,48 | 141,14 | 139,48 | 141,14 | 0,63% | 4,00 |
| 21.03.2024 | 135,00 | 140,26 | 135,00 | 140,26 | 4,07% | 160,00 |
| 20.03.2024 | 132,50 | 134,86 | 132,50 | 134,78 | 2,29% | 102,00 |
| 19.03.2024 | 131,98 | 133,84 | 131,68 | 131,76 | -0,20% | 745,00 |
| 18.03.2024 | 133,80 | 133,80 | 131,80 | 132,02 | 0,63% | 41,00 |
| 15.03.2024 | 131,08 | 131,20 | 131,08 | 131,20 | -0,12% | 7,00 |
| 14.03.2024 | 131,60 | 133,66 | 130,88 | 131,36 | -1,47% | 164,00 |
| 13.03.2024 | 131,28 | 133,32 | 131,28 | 133,32 | -0,97% | 95,00 |
| 12.03.2024 | 132,60 | 134,62 | 132,60 | 134,62 | 0,40% | 1,00 |
| 11.03.2024 | 132,60 | 134,08 | 132,60 | 134,08 | 1,93% | 28,00 |
| 08.03.2024 | 131,48 | 133,46 | 131,48 | 131,54 | -0,96% | 186,00 |
| 07.03.2024 | 130,88 | 132,82 | 130,88 | 132,82 | -0,90% | 118,00 |
| 06.03.2024 | 131,60 | 134,02 | 131,60 | 134,02 | 2,27% | 107,00 |
| 05.03.2024 | 133,24 | 135,26 | 131,04 | 131,04 | -3,06% | 458,00 |
| 04.03.2024 | 137,52 | 139,64 | 135,18 | 135,18 | -2,31% | 380,00 |
| 01.03.2024 | 135,30 | 138,38 | 135,30 | 138,38 | 2,22% | 245,00 |
| 29.02.2024 | 135,08 | 137,00 | 134,76 | 135,38 | 0,03% | 75,00 |
| 28.02.2024 | 135,62 | 136,98 | 135,18 | 135,34 | -0,50% | 73,00 |
| 27.02.2024 | 136,86 | 136,86 | 136,02 | 136,02 | -1,73% | 64,00 |
| 26.02.2024 | 140,40 | 140,40 | 138,12 | 138,42 | -1,26% | 96,00 |
| 23.02.2024 | 140,50 | 141,88 | 140,18 | 140,18 | -0,67% | 68,00 |
| 22.02.2024 | 138,98 | 142,36 | 138,98 | 141,12 | 1,13% | 172,00 |
| 21.02.2024 | 139,44 | 141,64 | 139,42 | 139,54 | -1,45% | 36,00 |
| 20.02.2024 | 141,16 | 142,72 | 140,72 | 141,60 | -1,65% | 22,00 |
| 19.02.2024 | 143,86 | 143,98 | 143,86 | 143,98 | -0,53% | 15,00 |
| 16.02.2024 | 144,74 | 144,74 | 144,74 | 144,74 | 0,28% | - |
| 15.02.2024 | 144,98 | 146,20 | 144,34 | 144,34 | -0,81% | 20,00 |
| 14.02.2024 | 142,20 | 145,60 | 142,20 | 145,52 | 2,52% | 77,00 |
| 13.02.2024 | 145,00 | 145,76 | 141,94 | 141,94 | -3,72% | 281,00 |
| 12.02.2024 | 144,58 | 147,46 | 142,66 | 147,42 | 1,26% | 429,00 |
| 09.02.2024 | 143,10 | 146,36 | 142,72 | 145,58 | -8,54% | 1.014,00 |
| 08.02.2024 | 158,00 | 159,18 | 157,04 | 159,18 | 1,45% | 492,00 |
| 07.02.2024 | 153,72 | 156,90 | 153,72 | 156,90 | 1,61% | 183,00 |
| 06.02.2024 | 154,14 | 154,42 | 151,32 | 154,42 | 1,19% | 90,00 |
| 05.02.2024 | 152,84 | 154,80 | 152,60 | 152,60 | 0,09% | 27,00 |
| 02.02.2024 | 152,10 | 154,46 | 152,10 | 152,46 | 1,64% | 164,00 |
| 01.02.2024 | 153,92 | 154,18 | 150,00 | 150,00 | -1,74% | 58,00 |
| 31.01.2024 | 152,84 | 154,80 | 151,04 | 152,66 | -1,51% | 72,00 |
| 30.01.2024 | 154,12 | 155,00 | 154,02 | 155,00 | -0,76% | 312,00 |
| 29.01.2024 | 155,44 | 156,18 | 153,74 | 156,18 | 1,35% | 84,00 |
| 26.01.2024 | 154,10 | 155,64 | 154,10 | 154,10 | -0,49% | 51,00 |
| 25.01.2024 | 151,36 | 155,00 | 151,36 | 154,86 | 1,72% | 377,00 |
| 24.01.2024 | 151,10 | 153,08 | 150,62 | 152,24 | -0,13% | 176,00 |
| 23.01.2024 | 149,56 | 152,44 | 149,56 | 152,44 | 1,37% | 18,00 |
| 22.01.2024 | 150,78 | 151,04 | 148,76 | 150,38 | 1,39% | 73,00 |
| 19.01.2024 | 145,86 | 148,32 | 145,86 | 148,32 | 0,46% | 111,00 |
| 18.01.2024 | 148,18 | 148,66 | 146,50 | 147,64 | 0,16% | 15,00 |
| 17.01.2024 | 149,78 | 149,78 | 147,40 | 147,40 | -0,41% | 75,00 |
| 16.01.2024 | 148,88 | 149,18 | 146,80 | 148,00 | 1,08% | 96,00 |
| 15.01.2024 | 146,42 | 146,42 | 146,42 | 146,42 | -0,42% | 6,00 |
| 12.01.2024 | 148,16 | 148,16 | 146,02 | 147,04 | 1,76% | 601,00 |
| 11.01.2024 | 144,50 | 144,50 | 144,50 | 144,50 | -0,10% | 38,00 |
| 10.01.2024 | 144,50 | 144,64 | 144,50 | 144,64 | -0,78% | 4,00 |
| 09.01.2024 | 143,62 | 145,78 | 143,46 | 145,78 | 0,59% | 21,00 |
| 08.01.2024 | 144,00 | 144,92 | 144,00 | 144,92 | 0,28% | 274,00 |
| 05.01.2024 | 146,38 | 146,44 | 144,24 | 144,52 | 0,08% | 35,00 |
| 04.01.2024 | 146,10 | 146,10 | 143,50 | 144,40 | -0,18% | 10,00 |
| 03.01.2024 | 144,44 | 145,32 | 144,44 | 144,66 | -0,18% | 70,00 |
| 02.01.2024 | 147,20 | 147,20 | 144,92 | 144,92 | -1,58% | 123,00 |
| 29.12.2023 | 144,78 | 147,24 | 144,78 | 147,24 | 0,60% | 10,00 |
| 28.12.2023 | 145,56 | 146,36 | 143,28 | 146,36 | 0,99% | 53,00 |
| 27.12.2023 | 147,48 | 147,48 | 144,92 | 144,92 | -0,74% | 68,00 |
| 22.12.2023 | 144,66 | 146,00 | 140,70 | 146,00 | 0,63% | 1.386,00 |
| 21.12.2023 | 143,54 | 145,36 | 143,54 | 145,08 | -0,98% | 35,00 |
| 20.12.2023 | 144,38 | 146,52 | 144,24 | 146,52 | 1,48% | 36,00 |
| 19.12.2023 | 144,02 | 146,16 | 144,02 | 144,38 | -0,55% | 429,00 |
| 18.12.2023 | 145,78 | 145,80 | 145,18 | 145,18 | -1,06% | 9,00 |
| 15.12.2023 | 148,10 | 150,74 | 146,74 | 146,74 | -1,09% | 289,00 |
| 14.12.2023 | 151,02 | 151,90 | 148,36 | 148,36 | -1,13% | 281,00 |
| 13.12.2023 | 148,78 | 152,38 | 148,78 | 150,06 | 3,39% | 268,00 |
| 12.12.2023 | 140,48 | 145,26 | 140,48 | 145,14 | 1,28% | 141,00 |
| 11.12.2023 | 145,26 | 145,26 | 143,10 | 143,30 | 0,01% | 54,00 |
| 08.12.2023 | 141,94 | 143,28 | 141,22 | 143,28 | -0,01% | 60,00 |
| 07.12.2023 | 147,46 | 147,46 | 142,70 | 143,30 | -1,98% | 377,00 |
| 06.12.2023 | 144,38 | 146,60 | 144,38 | 146,20 | 1,87% | 230,00 |