Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 182,58 | 186,93 | 0,00 | 184,29 | -0,23% | - |
| 25.02.2021 | 186,59 | 187,19 | 181,92 | 184,72 | -1,23% | - |
| 24.02.2021 | 184,50 | 187,43 | 183,21 | 187,02 | 0,56% | - |
| 23.02.2021 | 185,98 | 187,15 | 0,00 | 185,98 | -2,07% | - |
| 22.02.2021 | 193,57 | 193,63 | 0,00 | 189,91 | -2,53% | - |
| 19.02.2021 | 195,77 | 197,40 | 193,80 | 194,85 | -0,71% | - |
| 18.02.2021 | 195,32 | 196,77 | 195,02 | 196,24 | 0,16% | - |
| 17.02.2021 | 193,90 | 196,18 | 193,55 | 195,93 | 0,09% | - |
| 16.02.2021 | 196,58 | 196,84 | 194,44 | 195,76 | -2,07% | - |
| 12.02.2021 | 196,11 | 200,24 | 196,01 | 199,88 | 1,42% | - |
| 11.02.2021 | 197,94 | 199,82 | 0,00 | 197,08 | -1,40% | - |
| 10.02.2021 | 199,93 | 201,02 | 0,00 | 199,88 | -0,23% | - |
| 09.02.2021 | 198,96 | 201,75 | 198,55 | 200,34 | -6,09% | - |
| 08.02.2021 | 212,16 | 213,62 | 209,83 | 213,33 | 2,90% | - |
| 05.02.2021 | 209,11 | 210,40 | 206,08 | 207,31 | 2,70% | - |
| 04.02.2021 | 202,00 | 202,00 | 201,80 | 201,86 | -0,30% | - |
| 03.02.2021 | 203,38 | 206,00 | 201,75 | 202,47 | -2,34% | - |
| 02.02.2021 | 204,52 | 208,16 | 202,76 | 207,33 | 3,17% | - |
| 01.02.2021 | 200,76 | 200,95 | 200,76 | 200,95 | -0,19% | - |
| 29.01.2021 | 203,82 | 204,27 | 198,59 | 201,33 | 0,41% | - |
| 28.01.2021 | 200,91 | 202,96 | 0,00 | 200,51 | 2,65% | - |
| 27.01.2021 | 200,04 | 201,01 | 193,74 | 195,34 | -2,20% | - |
| 26.01.2021 | 202,73 | 203,30 | 199,46 | 199,72 | -2,10% | - |
| 25.01.2021 | 206,00 | 206,50 | 201,88 | 204,00 | -0,51% | - |
| 22.01.2021 | 204,54 | 205,92 | 202,79 | 205,04 | -0,27% | - |
| 21.01.2021 | 205,61 | 206,55 | 203,41 | 205,60 | -0,83% | - |
| 20.01.2021 | 204,54 | 207,36 | 203,15 | 207,33 | 4,29% | - |
| 19.01.2021 | 199,20 | 199,85 | 196,45 | 198,80 | 1,35% | - |
| 15.01.2021 | 193,83 | 196,18 | 191,59 | 196,16 | 0,50% | - |
| 14.01.2021 | 200,88 | 201,26 | 194,57 | 195,19 | -2,20% | - |
| 13.01.2021 | 200,53 | 202,38 | 199,40 | 199,59 | 0,01% | - |
| 12.01.2021 | 205,01 | 205,21 | 198,82 | 199,57 | -3,33% | - |
| 11.01.2021 | 206,45 | 206,45 | 206,45 | 206,45 | -1,72% | - |
| 08.01.2021 | 209,06 | 210,76 | 207,61 | 210,07 | 1,09% | - |
| 07.01.2021 | 207,37 | 208,58 | 206,44 | 207,79 | 3,06% | - |
| 06.01.2021 | 205,69 | 206,65 | 200,75 | 201,63 | -1,55% | - |
| 05.01.2021 | 203,07 | 205,17 | 202,87 | 204,80 | 1,49% | - |
| 04.01.2021 | 207,58 | 207,65 | 198,86 | 201,79 | -2,95% | - |
| 31.12.2020 | 207,11 | 207,95 | 206,01 | 207,93 | 0,76% | - |
| 30.12.2020 | 207,30 | 208,26 | 206,24 | 206,37 | 1,98% | - |
| 29.12.2020 | 202,32 | 203,65 | 201,83 | 202,35 | 0,65% | - |
| 28.12.2020 | 200,88 | 202,32 | 200,61 | 201,04 | 2,27% | - |
| 24.12.2020 | 203,09 | 207,66 | 196,57 | 196,57 | -2,80% | - |
| 23.12.2020 | 200,99 | 203,44 | 200,90 | 202,23 | 0,16% | - |
| 22.12.2020 | 202,43 | 202,86 | 200,59 | 201,91 | 0,06% | - |
| 21.12.2020 | 199,55 | 201,90 | 198,76 | 201,79 | -1,47% | - |
| 18.12.2020 | 200,55 | 205,79 | 199,68 | 204,80 | 4,86% | - |
| 17.12.2020 | 197,36 | 197,40 | 160,01 | 195,32 | 5,46% | - |
| 16.12.2020 | 195,05 | 203,59 | 185,20 | 185,20 | -6,75% | - |
| 15.12.2020 | 196,81 | 209,98 | 193,66 | 198,61 | -0,38% | - |
| 14.12.2020 | 195,88 | 202,29 | 195,86 | 199,36 | 7,47% | - |
| 11.12.2020 | 190,25 | 190,26 | 173,66 | 185,50 | -1,21% | - |
| 10.12.2020 | 185,13 | 188,54 | 184,77 | 187,77 | 2,21% | - |
| 09.12.2020 | 183,82 | 183,82 | 183,70 | 183,71 | -1,72% | - |
| 08.12.2020 | 183,87 | 186,93 | 182,48 | 186,93 | 0,38% | - |
| 07.12.2020 | 184,07 | 187,25 | 175,55 | 186,23 | 3,07% | - |
| 04.12.2020 | 180,61 | 181,69 | 178,83 | 180,68 | 0,00% | - |
| 03.12.2020 | 183,46 | 183,52 | 180,26 | 180,68 | 13,14% | - |
| 02.12.2020 | 179,74 | 184,48 | 159,69 | 159,69 | -11,39% | - |
| 01.12.2020 | 176,82 | 180,39 | 175,33 | 180,21 | -0,26% | - |
| 30.11.2020 | 180,54 | 183,60 | 177,19 | 180,68 | 11,87% | - |
| 27.11.2020 | 177,46 | 181,16 | 161,37 | 161,50 | -7,18% | - |
| 25.11.2020 | 173,84 | 174,00 | 173,84 | 174,00 | 2,27% | - |
| 24.11.2020 | 168,44 | 171,01 | 167,28 | 170,14 | -0,65% | - |
| 23.11.2020 | 168,53 | 171,51 | 166,85 | 171,25 | 0,62% | - |
| 20.11.2020 | 170,97 | 172,48 | 170,16 | 170,19 | 2,79% | - |
| 19.11.2020 | 161,98 | 168,09 | 161,70 | 165,57 | 2,51% | - |
| 18.11.2020 | 162,41 | 163,31 | 161,28 | 161,51 | -0,40% | - |
| 17.11.2020 | 163,43 | 163,79 | 161,84 | 162,16 | -0,12% | - |
| 16.11.2020 | 162,37 | 162,37 | 162,36 | 162,37 | 0,38% | - |
| 13.11.2020 | 161,15 | 162,91 | 160,81 | 161,76 | 0,93% | - |
| 12.11.2020 | 159,96 | 162,00 | 159,55 | 160,27 | -0,66% | - |
| 11.11.2020 | 157,48 | 161,85 | 156,49 | 161,34 | 4,17% | - |
| 10.11.2020 | 154,01 | 156,49 | 152,96 | 154,88 | -3,65% | - |
| 09.11.2020 | 160,88 | 165,77 | 159,91 | 160,75 | -8,31% | - |
| 06.11.2020 | 141,79 | 179,26 | 141,79 | 175,33 | 3,97% | - |
| 05.11.2020 | 167,64 | 171,58 | 0,00 | 168,63 | 2,96% | - |
| 04.11.2020 | 165,01 | 166,61 | 163,24 | 163,78 | 2,93% | - |
| 03.11.2020 | 155,90 | 160,38 | 155,90 | 159,13 | 3,80% | - |
| 02.11.2020 | 155,90 | 156,58 | 151,01 | 153,30 | -0,72% | - |
| 30.10.2020 | 159,46 | 159,81 | 153,95 | 154,41 | -5,50% | - |
| 29.10.2020 | 163,10 | 164,40 | 160,48 | 163,39 | -0,75% | - |
| 28.10.2020 | 165,32 | 166,36 | 163,48 | 164,63 | -1,68% | - |
| 27.10.2020 | 167,44 | 167,44 | 167,44 | 167,44 | 1,50% | - |
| 26.10.2020 | 165,52 | 165,70 | 162,06 | 164,97 | 0,34% | - |
| 23.10.2020 | 163,19 | 164,70 | 161,86 | 164,41 | 0,65% | - |
| 22.10.2020 | 163,29 | 164,38 | 159,46 | 163,35 | -0,71% | - |
| 21.10.2020 | 165,90 | 166,13 | 0,00 | 164,52 | 0,03% | - |
| 20.10.2020 | 164,90 | 167,07 | 164,02 | 164,47 | -0,62% | - |
| 19.10.2020 | 169,62 | 169,62 | 164,38 | 165,50 | -1,68% | - |
| 16.10.2020 | 169,04 | 170,79 | 167,85 | 168,33 | 0,16% | - |
| 15.10.2020 | 167,86 | 168,47 | 166,01 | 168,06 | -0,54% | - |
| 14.10.2020 | 168,68 | 169,96 | 166,38 | 168,97 | -0,24% | - |
| 13.10.2020 | 166,21 | 170,13 | 165,08 | 169,37 | 1,26% | - |
| 12.10.2020 | 167,29 | 167,29 | 167,22 | 167,26 | 3,52% | - |
| 09.10.2020 | 161,02 | 162,71 | 160,71 | 161,58 | 0,88% | - |
| 08.10.2020 | 161,33 | 161,77 | 159,08 | 160,16 | -0,67% | - |
| 07.10.2020 | 160,02 | 161,91 | 159,40 | 161,25 | -0,80% | - |
| 06.10.2020 | 166,44 | 166,83 | 161,42 | 162,54 | -1,40% | - |
| 05.10.2020 | 164,79 | 164,86 | 164,79 | 164,84 | 2,82% | - |