Holen Sie sich die Stockscreener-App
241.74
0.19%
-0.67
Take Two Interactive Software Inc-Aktien (TTWO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $243.3 | $240.5 | $2.80 | 805,336.0 | -0.26% |
| 2025-12-11 | $246.7 | $242.1 | $4.68 | 1,473,322.0 | -1.47% |
| 2025-12-10 | $250.2 | $245.4 | $4.82 | 1,033,364.0 | -1.09% |
| 2025-12-09 | $249.5 | $246.2 | $3.27 | 1,354,323.0 | +0.59% |
| 2025-12-08 | $248.9 | $246.0 | $2.96 | 1,085,123.0 | -0.24% |
| 2025-12-05 | $251.3 | $246.8 | $4.50 | 1,362,313.0 | +0.26% |
| 2025-12-04 | $247.3 | $242.2 | $5.12 | 721,294.0 | +0.93% |
| 2025-12-03 | $246.6 | $243.0 | $3.57 | 848,854.0 | -0.76% |
| 2025-12-02 | $250.0 | $246.6 | $3.44 | 1,320,594.0 | -1.01% |
| 2025-12-01 | $249.8 | $242.5 | $7.35 | 1,706,480.0 | +1.33% |
| 2025-11-28 | $246.5 | $243.7 | $2.75 | 591,135.0 | +1.00% |
| 2025-11-26 | $245.5 | $241.9 | $3.68 | 1,026,366.0 | +0.74% |
| 2025-11-25 | $242.4 | $238.8 | $3.60 | 1,139,667.0 | +1.16% |
| 2025-11-24 | $240.4 | $234.9 | $5.48 | 2,256,801.0 | +1.53% |
| 2025-11-21 | $238.4 | $234.0 | $4.35 | 1,759,256.0 | +0.04% |
| 2025-11-20 | $243.4 | $234.4 | $9.03 | 1,714,962.0 | -2.12% |
| 2025-11-19 | $244.2 | $236.6 | $7.61 | 2,096,014.0 | +0.57% |
| 2025-11-18 | $239.9 | $231.5 | $8.42 | 1,809,530.0 | +2.36% |
| 2025-11-17 | $236.5 | $232.2 | $4.24 | 1,456,577.0 | -0.62% |
| 2025-11-14 | $238.3 | $234.0 | $4.25 | 1,542,597.0 | -1.06% |
| 2025-11-13 | $242.1 | $237.3 | $4.82 | 1,356,895.0 | -1.16% |
| 2025-11-12 | $242.6 | $238.3 | $4.31 | 1,314,788.0 | -0.15% |
Take Two Interactive Software Inc-Aktien (TTWO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Take Two Interactive Software Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TTWO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Take Two Interactive Software Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Take Two Interactive Software Inc-Aktien (TTWO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $251.3 | $240.5 | $10.84 | 11,711,003.0 | -1.75% |
| 2025-11 | $257.8 | $227.2 | $30.50 | 38,199,594.0 | -4.02% |
| 2025-10 | $264.8 | $249.2 | $15.55 | 29,186,027.0 | -0.77% |
| 2025-09 | $261.5 | $229.3 | $32.14 | 36,212,654.0 | +10.76% |
| 2025-08 | $239.1 | $216.3 | $22.79 | 37,328,522.0 | +4.73% |
| 2025-07 | $243.9 | $222.3 | $21.60 | 37,110,951.0 | -8.28% |
| 2025-06 | $245.1 | $222.1 | $22.95 | 42,049,030.0 | +7.32% |
| 2025-05 | $240.8 | $211.0 | $29.78 | 63,255,508.0 | -3.02% |
| 2025-04 | $234.1 | $188.6 | $45.53 | 42,640,558.0 | +12.58% |
| 2025-03 | $220.9 | $197.0 | $23.93 | 34,247,347.0 | -2.23% |
| 2025-02 | $218.7 | $181.9 | $36.89 | 36,920,420.0 | +14.27% |
| 2025-01 | $192.5 | $177.3 | $15.15 | 29,415,510.0 | +0.78% |
Take Two Interactive Software Inc-Aktien (TTWO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $191.9 | $179.0 | $12.91 | 26,228,972.0 | -2.04% |
| 2024-11 | $190.4 | $160.8 | $29.60 | 31,205,984.0 | +16.49% |
| 2024-10 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| 2024-09 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| 2024-08 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| 2024-07 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| 2024-06 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| 2024-05 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| 2024-04 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| 2024-03 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| 2024-02 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| 2024-01 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
Take Two Interactive Software Inc-Aktien (TTWO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $164.8 | $152.1 | $12.75 | 52,628,781.0 | +1.74% |
| 2023-11 | $158.8 | $132.2 | $26.67 | 42,304,852.0 | +18.28% |
| 2023-10 | $149.0 | $130.3 | $18.62 | 30,124,904.0 | -4.73% |
| 2023-09 | $146.2 | $135.7 | $10.50 | 21,295,527.0 | -1.27% |
| 2023-08 | $153.8 | $136.0 | $17.77 | 32,292,920.0 | -7.02% |
| 2023-07 | $153.8 | $142.3 | $11.50 | 23,603,912.0 | +3.93% |
| 2023-06 | $149.0 | $131.5 | $17.53 | 31,853,002.0 | +6.85% |
| 2023-05 | $142.0 | $119.6 | $22.40 | 48,266,985.0 | +10.81% |
| 2023-04 | $128.3 | $117.3 | $10.95 | 27,095,203.0 | +4.18% |
| 2023-03 | $120.0 | $108.4 | $11.64 | 36,150,868.0 | +8.90% |
| 2023-02 | $116.0 | $104.1 | $11.90 | 42,192,112.0 | -3.25% |
| 2023-01 | $115.3 | $101.5 | $13.80 | 31,566,745.0 | +8.74% |
0.10%
5.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):