135,500€
1,97%
Echtzeit-Aktienkurs Take-Two Interactive Software
Bid:
Ask:
Aktienkurse zur Take-Two Interactive Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 134,56 | 135,62 | 133,34 | 135,62 | 2,06% | 662,00 |
| 02.05.2024 | 133,58 | 134,24 | 132,00 | 132,88 | -1,03% | 516,00 |
| 30.04.2024 | 134,26 | 135,38 | 133,60 | 134,26 | -0,18% | 411,00 |
| 29.04.2024 | 135,02 | 136,10 | 134,40 | 134,50 | -1,03% | 510,00 |
| 26.04.2024 | 134,76 | 135,90 | 132,78 | 135,90 | 1,36% | 789,00 |
| 25.04.2024 | 132,16 | 134,58 | 131,24 | 134,08 | 0,59% | 508,00 |
| 24.04.2024 | 132,88 | 134,02 | 132,40 | 133,30 | -0,03% | 1.005,00 |
| 23.04.2024 | 131,66 | 133,70 | 130,72 | 133,34 | 1,38% | 420,00 |
| 22.04.2024 | 132,08 | 133,00 | 131,42 | 131,52 | -0,05% | 698,00 |
| 19.04.2024 | 131,38 | 132,58 | 130,02 | 131,58 | -0,84% | 1.763,00 |
| 18.04.2024 | 135,26 | 135,40 | 132,70 | 132,70 | -1,15% | 873,00 |
| 17.04.2024 | 137,38 | 138,60 | 134,24 | 134,24 | -1,94% | 842,00 |
| 16.04.2024 | 137,20 | 137,30 | 136,02 | 136,90 | 0,37% | 408,00 |
| 15.04.2024 | 139,76 | 140,06 | 136,08 | 136,40 | -1,87% | 997,00 |
| 12.04.2024 | 140,74 | 142,48 | 139,00 | 139,00 | -2,25% | 1.381,00 |
| 11.04.2024 | 142,18 | 142,30 | 140,44 | 142,20 | 0,40% | 624,00 |
| 10.04.2024 | 143,12 | 143,28 | 140,50 | 141,64 | -0,70% | 1.198,00 |
| 09.04.2024 | 142,00 | 143,18 | 140,78 | 142,64 | 0,66% | 1.622,00 |
| 08.04.2024 | 141,24 | 143,12 | 140,38 | 141,70 | 2,31% | 1.613,00 |
| 05.04.2024 | 138,88 | 139,96 | 137,70 | 138,50 | 0,00% | 487,00 |
| 04.04.2024 | 139,86 | 141,64 | 138,22 | 138,50 | -1,18% | 1.015,00 |
| 03.04.2024 | 139,18 | 140,20 | 138,00 | 140,16 | 0,81% | 4.127,00 |
| 02.04.2024 | 138,88 | 140,22 | 137,30 | 139,04 | 0,91% | 3.355,00 |
| 28.03.2024 | 135,64 | 139,20 | 134,14 | 137,78 | 1,77% | 807,00 |
| 27.03.2024 | 136,36 | 136,66 | 135,34 | 135,38 | -0,47% | 343,00 |
| 26.03.2024 | 135,22 | 137,36 | 134,10 | 136,02 | 0,68% | 1.064,00 |
| 25.03.2024 | 140,92 | 141,02 | 130,92 | 135,10 | -4,75% | 4.090,00 |
| 22.03.2024 | 140,90 | 141,84 | 140,04 | 141,84 | 0,78% | 637,00 |
| 21.03.2024 | 136,68 | 141,02 | 136,16 | 140,74 | 3,76% | 752,00 |
| 20.03.2024 | 133,74 | 137,58 | 133,32 | 135,64 | 1,30% | 771,00 |
| 19.03.2024 | 133,04 | 133,90 | 132,40 | 133,90 | 0,86% | 426,00 |
| 18.03.2024 | 132,28 | 133,50 | 131,78 | 132,76 | 0,38% | 817,00 |
| 15.03.2024 | 131,62 | 132,68 | 130,44 | 132,26 | -0,08% | 619,00 |
| 14.03.2024 | 133,06 | 133,98 | 129,58 | 132,36 | -0,26% | 1.139,00 |
| 13.03.2024 | 132,04 | 133,90 | 131,92 | 132,70 | 0,17% | 998,00 |
| 12.03.2024 | 133,68 | 134,44 | 132,00 | 132,48 | -0,57% | 397,00 |
| 11.03.2024 | 131,78 | 134,80 | 130,68 | 133,24 | 1,77% | 879,00 |
| 08.03.2024 | 131,78 | 133,76 | 130,66 | 130,92 | -1,30% | 1.383,00 |
| 07.03.2024 | 131,90 | 133,72 | 131,12 | 132,64 | 0,05% | 958,00 |
| 06.03.2024 | 133,40 | 134,08 | 131,88 | 132,58 | 0,17% | 930,00 |
| 05.03.2024 | 134,72 | 135,22 | 130,68 | 132,36 | -1,96% | 1.227,00 |
| 04.03.2024 | 139,28 | 139,84 | 135,00 | 135,00 | -2,22% | 1.460,00 |
| 01.03.2024 | 136,92 | 138,60 | 135,00 | 138,06 | 1,74% | 923,00 |
| 29.02.2024 | 135,36 | 137,14 | 134,40 | 135,70 | -0,06% | 618,00 |
| 28.02.2024 | 136,30 | 137,04 | 134,60 | 135,78 | -0,26% | 727,00 |
| 27.02.2024 | 138,22 | 138,70 | 135,40 | 136,14 | -1,15% | 1.247,00 |
| 26.02.2024 | 139,68 | 139,68 | 137,72 | 137,72 | -1,47% | 1.506,00 |
| 23.02.2024 | 141,34 | 141,38 | 139,52 | 139,78 | -1,01% | 683,00 |
| 22.02.2024 | 141,40 | 142,30 | 139,06 | 141,20 | 1,36% | 1.353,00 |
| 21.02.2024 | 140,70 | 141,22 | 138,66 | 139,30 | -0,50% | 895,00 |
| 20.02.2024 | 142,64 | 143,10 | 139,30 | 140,00 | -2,17% | 917,00 |
| 19.02.2024 | 143,10 | 143,34 | 141,96 | 143,10 | 0,42% | 816,00 |
| 16.02.2024 | 146,74 | 147,18 | 142,50 | 142,50 | -2,20% | 532,00 |
| 15.02.2024 | 146,40 | 146,40 | 143,90 | 145,70 | 0,48% | 1.608,00 |
| 14.02.2024 | 143,96 | 145,32 | 143,10 | 145,00 | 1,87% | 942,00 |
| 13.02.2024 | 144,46 | 145,96 | 141,48 | 142,34 | -0,71% | 1.988,00 |
| 12.02.2024 | 144,36 | 148,38 | 143,30 | 143,36 | -0,44% | 4.679,00 |
| 09.02.2024 | 143,00 | 146,66 | 141,00 | 144,00 | -7,95% | 8.646,00 |
| 08.02.2024 | 159,40 | 159,82 | 156,44 | 156,44 | -0,75% | 1.750,00 |
| 07.02.2024 | 155,24 | 157,62 | 154,02 | 157,62 | 2,02% | 729,00 |
| 06.02.2024 | 153,38 | 154,50 | 151,56 | 154,50 | 0,98% | 829,00 |
| 05.02.2024 | 155,42 | 155,80 | 152,52 | 153,00 | -1,29% | 791,00 |
| 02.02.2024 | 153,84 | 155,90 | 152,76 | 155,00 | 1,68% | 1.556,00 |
| 01.02.2024 | 153,62 | 154,90 | 149,78 | 152,44 | -0,31% | 495,00 |
| 31.01.2024 | 153,56 | 153,74 | 150,96 | 152,92 | -0,97% | 1.030,00 |
| 30.01.2024 | 154,74 | 155,86 | 153,14 | 154,42 | -0,64% | 969,00 |
| 29.01.2024 | 155,50 | 155,92 | 153,62 | 155,42 | 0,65% | 1.032,00 |
| 26.01.2024 | 154,98 | 156,12 | 152,70 | 154,42 | -0,10% | 829,00 |
| 25.01.2024 | 151,88 | 155,00 | 151,88 | 154,58 | 1,14% | 985,00 |
| 24.01.2024 | 152,30 | 154,14 | 151,00 | 152,84 | 0,34% | 841,00 |
| 23.01.2024 | 151,42 | 152,80 | 150,42 | 152,32 | 0,63% | 565,00 |
| 22.01.2024 | 151,00 | 151,96 | 149,80 | 151,36 | 1,38% | 1.642,00 |
| 19.01.2024 | 148,12 | 149,36 | 147,08 | 149,30 | 1,21% | 736,00 |
| 18.01.2024 | 147,88 | 148,82 | 146,48 | 147,52 | -0,16% | 510,00 |
| 17.01.2024 | 148,54 | 148,72 | 146,54 | 147,76 | -0,44% | 955,00 |
| 16.01.2024 | 147,78 | 150,00 | 146,64 | 148,42 | 0,30% | 1.915,00 |
| 15.01.2024 | 147,26 | 148,42 | 147,26 | 147,98 | 0,46% | 459,00 |
| 12.01.2024 | 147,66 | 147,96 | 146,02 | 147,30 | 0,31% | 637,00 |
| 11.01.2024 | 144,92 | 147,52 | 144,68 | 146,84 | 1,13% | 917,00 |
| 10.01.2024 | 146,12 | 146,36 | 144,70 | 145,20 | -0,43% | 173,00 |
| 09.01.2024 | 144,04 | 147,14 | 144,02 | 145,82 | 0,69% | 618,00 |
| 08.01.2024 | 144,88 | 145,18 | 143,28 | 144,82 | -0,10% | 822,00 |
| 05.01.2024 | 145,60 | 145,82 | 144,42 | 144,96 | -0,47% | 440,00 |
| 04.01.2024 | 145,70 | 146,64 | 144,00 | 145,64 | 0,44% | 411,00 |
| 03.01.2024 | 145,76 | 146,02 | 144,50 | 145,00 | 0,12% | 731,00 |
| 02.01.2024 | 145,42 | 146,94 | 144,50 | 144,82 | -1,36% | 801,00 |
| 29.12.2023 | 146,42 | 146,82 | 145,50 | 146,82 | 0,56% | 431,00 |
| 28.12.2023 | 145,74 | 146,36 | 144,36 | 146,00 | 0,59% | 689,00 |
| 27.12.2023 | 147,10 | 147,14 | 144,62 | 145,14 | -1,47% | 1.026,00 |
| 22.12.2023 | 144,94 | 147,82 | 139,52 | 147,30 | 1,18% | 3.496,00 |
| 21.12.2023 | 144,44 | 145,96 | 144,22 | 145,58 | 0,89% | 455,00 |
| 20.12.2023 | 145,62 | 146,40 | 144,30 | 144,30 | -0,67% | 822,00 |
| 19.12.2023 | 144,46 | 145,84 | 144,00 | 145,28 | 0,17% | 596,00 |
| 18.12.2023 | 147,42 | 147,70 | 144,44 | 145,04 | -1,28% | 1.680,00 |
| 15.12.2023 | 149,82 | 150,68 | 146,12 | 146,92 | -1,61% | 1.251,00 |
| 14.12.2023 | 151,06 | 151,88 | 148,28 | 149,32 | -0,48% | 1.654,00 |
| 13.12.2023 | 149,52 | 152,14 | 148,50 | 150,04 | 3,06% | 10.398,00 |
| 12.12.2023 | 142,66 | 145,92 | 141,50 | 145,58 | 2,80% | 2.463,00 |
| 11.12.2023 | 143,98 | 144,98 | 141,36 | 141,62 | -1,73% | 1.932,00 |
| 08.12.2023 | 143,00 | 145,12 | 142,02 | 144,12 | 1,24% | 1.062,00 |