145,080$
1,40%
Echtzeit-Aktienkurs Take-Two Interactive Software Inc.
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 144,07 | 145,28 | 143,99 | 145,08 | 1,41% | 18.200,00 |
| 02.05.2024 | 143,87 | 143,87 | 140,37 | 143,06 | 0,25% | 1.033.736,00 |
| 01.05.2024 | 142,22 | 145,12 | 141,53 | 142,70 | -0,07% | 864.109,00 |
| 30.04.2024 | 143,29 | 144,28 | 142,49 | 142,80 | -1,02% | 1.817.858,00 |
| 29.04.2024 | 144,08 | 145,72 | 143,73 | 144,27 | -0,14% | 1.316.510,00 |
| 26.04.2024 | 143,38 | 145,69 | 143,38 | 144,47 | 0,73% | 853.154,00 |
| 25.04.2024 | 142,34 | 143,88 | 141,04 | 143,43 | 0,42% | 1.097.441,00 |
| 24.04.2024 | 140,97 | 142,93 | 140,82 | 142,83 | 0,78% | 1.019.412,00 |
| 23.04.2024 | 140,85 | 143,25 | 140,55 | 141,72 | 1,24% | 1.042.015,00 |
| 22.04.2024 | 140,60 | 141,13 | 138,93 | 139,98 | -0,44% | 884.563,00 |
| 19.04.2024 | 140,02 | 140,94 | 139,25 | 140,60 | -0,03% | 2.542.994,00 |
| 18.04.2024 | 143,74 | 143,85 | 140,38 | 140,64 | -1,75% | 1.485.142,00 |
| 17.04.2024 | 146,52 | 147,27 | 143,04 | 143,14 | -1,59% | 1.291.778,00 |
| 16.04.2024 | 145,30 | 146,11 | 144,69 | 145,45 | 0,08% | 1.725.352,00 |
| 15.04.2024 | 147,63 | 147,76 | 144,48 | 145,34 | -1,31% | 1.573.083,00 |
| 12.04.2024 | 150,00 | 150,32 | 147,18 | 147,27 | -2,67% | 2.077.424,00 |
| 11.04.2024 | 152,68 | 153,05 | 150,38 | 151,31 | -0,53% | 882.219,00 |
| 10.04.2024 | 152,02 | 153,10 | 151,12 | 152,12 | -1,69% | 1.326.450,00 |
| 09.04.2024 | 155,24 | 156,25 | 153,37 | 154,73 | 0,69% | 839.556,00 |
| 08.04.2024 | 154,25 | 155,35 | 151,75 | 153,67 | 1,74% | 1.272.874,00 |
| 05.04.2024 | 149,82 | 151,82 | 149,82 | 151,04 | 0,98% | 1.357.341,00 |
| 04.04.2024 | 153,24 | 153,39 | 149,33 | 149,58 | -1,49% | 1.220.896,00 |
| 03.04.2024 | 149,39 | 152,00 | 148,63 | 151,84 | 1,50% | 1.320.689,00 |
| 02.04.2024 | 149,27 | 149,64 | 147,76 | 149,60 | -0,25% | 941.742,00 |
| 01.04.2024 | 148,69 | 150,48 | 147,52 | 149,98 | 1,00% | 1.112.855,00 |
| 28.03.2024 | 145,19 | 150,34 | 144,58 | 148,49 | 1,02% | 1.656.386,00 |
| 27.03.2024 | 148,00 | 148,00 | 146,17 | 146,99 | 0,24% | 1.017.065,00 |
| 26.03.2024 | 147,29 | 148,70 | 145,04 | 146,64 | 0,34% | 1.624.368,00 |
| 25.03.2024 | 150,00 | 150,41 | 141,83 | 146,14 | -4,15% | 3.758.431,00 |
| 22.03.2024 | 152,67 | 153,24 | 151,72 | 152,46 | 0,21% | 1.181.137,00 |
| 21.03.2024 | 149,93 | 153,23 | 149,45 | 152,14 | 2,46% | 1.795.275,00 |
| 20.03.2024 | 145,46 | 149,41 | 145,12 | 148,48 | 2,26% | 2.176.742,00 |
| 19.03.2024 | 144,24 | 145,45 | 143,50 | 145,20 | 0,40% | 1.083.034,00 |
| 18.03.2024 | 143,96 | 145,21 | 143,43 | 144,62 | 0,49% | 1.780.417,00 |
| 15.03.2024 | 143,29 | 144,67 | 142,03 | 143,91 | 0,07% | 3.757.643,00 |
| 14.03.2024 | 143,76 | 144,22 | 141,45 | 143,81 | -0,75% | 1.285.408,00 |
| 13.03.2024 | 144,53 | 146,69 | 144,12 | 144,89 | 0,30% | 1.058.496,00 |
| 12.03.2024 | 145,13 | 145,97 | 143,74 | 144,45 | -0,98% | 1.454.930,00 |
| 11.03.2024 | 143,73 | 147,53 | 143,55 | 145,88 | 1,50% | 1.913.689,00 |
| 08.03.2024 | 144,79 | 145,72 | 142,64 | 143,73 | -0,88% | 1.385.393,00 |
| 07.03.2024 | 145,27 | 145,57 | 143,80 | 145,01 | 0,77% | 1.410.760,00 |
| 06.03.2024 | 145,95 | 146,48 | 143,35 | 143,90 | -0,03% | 1.158.269,00 |
| 05.03.2024 | 145,00 | 145,00 | 142,00 | 143,94 | -1,63% | 2.903.964,00 |
| 04.03.2024 | 150,34 | 150,83 | 146,32 | 146,33 | -2,67% | 2.447.608,00 |
| 01.03.2024 | 146,49 | 150,76 | 145,50 | 150,34 | 2,37% | 2.341.562,00 |
| 29.02.2024 | 147,83 | 148,14 | 145,61 | 146,86 | -0,42% | 1.769.301,00 |
| 28.02.2024 | 148,48 | 148,50 | 145,89 | 147,48 | -0,32% | 1.528.858,00 |
| 27.02.2024 | 150,00 | 150,11 | 147,01 | 147,95 | -1,18% | 1.896.989,00 |
| 26.02.2024 | 151,25 | 151,46 | 149,53 | 149,71 | -0,86% | 1.337.255,00 |
| 23.02.2024 | 152,13 | 153,06 | 150,85 | 151,01 | -0,94% | 1.466.965,00 |
| 22.02.2024 | 153,09 | 153,83 | 151,76 | 152,44 | 0,88% | 1.376.296,00 |
| 21.02.2024 | 152,00 | 152,44 | 149,81 | 151,11 | -0,55% | 1.483.787,00 |
| 20.02.2024 | 153,03 | 154,37 | 150,48 | 151,94 | -0,94% | 2.031.909,00 |
| 16.02.2024 | 156,70 | 157,24 | 153,29 | 153,38 | -2,28% | 1.499.680,00 |
| 15.02.2024 | 155,72 | 157,43 | 155,21 | 156,96 | 0,80% | 1.249.118,00 |
| 14.02.2024 | 154,80 | 155,98 | 153,68 | 155,71 | 1,45% | 1.318.381,00 |
| 13.02.2024 | 154,48 | 155,58 | 151,66 | 153,49 | -1,14% | 2.123.927,00 |
| 12.02.2024 | 154,83 | 160,04 | 154,00 | 155,26 | 0,23% | 3.226.891,00 |
| 09.02.2024 | 154,89 | 158,11 | 152,23 | 154,91 | -8,67% | 6.604.144,00 |
| 08.02.2024 | 170,61 | 171,59 | 168,32 | 169,62 | 0,03% | 2.526.556,00 |
| 07.02.2024 | 168,35 | 169,68 | 167,51 | 169,57 | 1,72% | 1.394.832,00 |
| 06.02.2024 | 164,35 | 166,72 | 164,00 | 166,71 | 1,65% | 779.045,00 |
| 05.02.2024 | 165,72 | 166,11 | 163,70 | 164,01 | -1,79% | 1.521.554,00 |
| 02.02.2024 | 166,53 | 168,25 | 165,99 | 167,00 | 0,42% | 1.121.089,00 |
| 01.02.2024 | 164,57 | 166,32 | 162,44 | 166,30 | 0,83% | 960.900,00 |
| 31.01.2024 | 165,34 | 166,85 | 164,33 | 164,94 | -1,20% | 845.196,00 |
| 30.01.2024 | 166,48 | 168,24 | 165,68 | 166,94 | -0,67% | 1.227.493,00 |
| 29.01.2024 | 167,94 | 168,22 | 165,97 | 168,06 | 0,40% | 970.756,00 |
| 26.01.2024 | 168,50 | 169,56 | 167,30 | 167,39 | -0,66% | 1.123.140,00 |
| 25.01.2024 | 167,87 | 168,52 | 166,77 | 168,50 | 1,57% | 1.507.740,00 |
| 24.01.2024 | 166,12 | 168,16 | 164,82 | 165,90 | 0,45% | 909.668,00 |
| 23.01.2024 | 165,15 | 165,78 | 164,14 | 165,15 | 0,44% | 826.097,00 |
| 22.01.2024 | 164,97 | 165,54 | 163,59 | 164,43 | 0,82% | 874.593,00 |
| 19.01.2024 | 160,89 | 163,15 | 159,78 | 163,10 | 2,03% | 1.504.060,00 |
| 18.01.2024 | 161,32 | 162,23 | 158,98 | 159,86 | -0,32% | 1.202.164,00 |
| 17.01.2024 | 160,44 | 160,94 | 158,37 | 160,37 | -0,93% | 774.858,00 |
| 16.01.2024 | 161,25 | 163,60 | 160,25 | 161,88 | 0,12% | 1.262.468,00 |
| 12.01.2024 | 161,87 | 162,43 | 160,72 | 161,68 | 0,09% | 945.847,00 |
| 11.01.2024 | 159,24 | 161,80 | 158,55 | 161,54 | 1,47% | 1.092.852,00 |
| 10.01.2024 | 158,57 | 160,02 | 158,31 | 159,20 | 0,00% | 756.102,00 |
| 09.01.2024 | 158,82 | 161,14 | 158,45 | 159,20 | 0,44% | 908.917,00 |
| 08.01.2024 | 158,27 | 159,18 | 156,66 | 158,51 | 0,19% | 727.522,00 |
| 05.01.2024 | 158,52 | 159,79 | 157,80 | 158,21 | -0,40% | 1.039.093,00 |
| 04.01.2024 | 157,96 | 160,52 | 157,82 | 158,84 | 0,28% | 1.053.909,00 |
| 03.01.2024 | 158,89 | 159,18 | 157,48 | 158,40 | -0,54% | 1.005.787,00 |
| 02.01.2024 | 160,14 | 160,14 | 157,99 | 159,26 | -1,05% | 1.504.639,00 |
| 29.12.2023 | 161,50 | 162,92 | 160,72 | 160,95 | -0,32% | 916.755,00 |
| 28.12.2023 | 160,99 | 162,25 | 160,40 | 161,47 | 0,30% | 759.322,00 |
| 27.12.2023 | 161,59 | 161,73 | 160,50 | 160,99 | -0,39% | 805.460,00 |
| 26.12.2023 | 162,00 | 162,26 | 161,16 | 161,62 | -0,20% | 724.924,00 |
| 22.12.2023 | 158,88 | 162,90 | 158,88 | 161,95 | 0,97% | 1.347.553,00 |
| 21.12.2023 | 159,28 | 160,50 | 158,74 | 160,39 | 1,56% | 1.066.456,00 |
| 20.12.2023 | 158,21 | 160,45 | 157,50 | 157,93 | -0,90% | 1.305.329,00 |
| 19.12.2023 | 158,64 | 159,77 | 157,75 | 159,37 | 0,50% | 1.080.735,00 |
| 18.12.2023 | 160,54 | 161,45 | 157,84 | 158,57 | -1,02% | 1.901.131,00 |
| 15.12.2023 | 163,68 | 163,86 | 159,25 | 160,20 | -2,25% | 15.610.102,00 |
| 14.12.2023 | 163,29 | 164,85 | 162,40 | 163,89 | 0,48% | 2.998.560,00 |
| 13.12.2023 | 161,14 | 164,04 | 160,84 | 163,11 | 3,76% | 4.207.712,00 |
| 12.12.2023 | 155,14 | 157,34 | 154,66 | 157,20 | 3,03% | 2.242.431,00 |
| 11.12.2023 | 154,41 | 155,05 | 152,10 | 152,58 | -1,76% | 2.257.921,00 |