Holen Sie sich die Stockscreener-App
247.20
0.21%
-0.53
Take Two Interactive Software Inc-Aktien (TTWO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-17 | $248.3 | $246.7 | $1.66 | 185,228.0 | -0.21% |
| 2025-09-16 | $251.0 | $246.7 | $4.24 | 1,764,028.0 | +0.19% |
| 2025-09-15 | $250.2 | $245.9 | $4.33 | 1,316,673.0 | +0.40% |
| 2025-09-12 | $248.3 | $244.0 | $4.26 | 1,000,516.0 | -0.11% |
| 2025-09-11 | $248.0 | $244.9 | $3.12 | 976,490.0 | +1.02% |
| 2025-09-10 | $248.6 | $243.5 | $5.12 | 1,115,011.0 | -1.54% |
| 2025-09-09 | $250.0 | $247.3 | $2.73 | 986,274.0 | -0.37% |
| 2025-09-08 | $250.4 | $241.4 | $9.05 | 2,171,101.0 | +3.80% |
| 2025-09-05 | $242.7 | $236.9 | $5.75 | 979,009.0 | -0.40% |
| 2025-09-04 | $240.8 | $237.4 | $3.47 | 909,645.0 | +0.75% |
| 2025-09-03 | $242.3 | $237.0 | $5.28 | 1,172,013.0 | -0.87% |
| 2025-09-02 | $241.1 | $229.3 | $11.75 | 1,859,203.0 | +3.29% |
| 2025-08-29 | $236.0 | $232.6 | $3.39 | 988,832.0 | -0.69% |
| 2025-08-28 | $235.0 | $230.6 | $4.39 | 1,126,644.0 | +1.24% |
| 2025-08-27 | $232.3 | $228.8 | $3.59 | 1,029,725.0 | +0.52% |
| 2025-08-26 | $233.6 | $230.3 | $3.23 | 2,165,005.0 | -0.44% |
| 2025-08-25 | $233.0 | $228.5 | $4.49 | 1,181,721.0 | +1.22% |
| 2025-08-22 | $230.1 | $226.7 | $3.32 | 1,089,066.0 | +0.51% |
| 2025-08-21 | $228.8 | $226.3 | $2.51 | 930,453.0 | -0.35% |
| 2025-08-20 | $229.4 | $225.5 | $3.91 | 1,326,554.0 | +0.14% |
| 2025-08-19 | $232.4 | $227.7 | $4.70 | 1,366,159.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $251.0 | $229.3 | $21.63 | 14,435,191.0 | +5.97% |
| 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% |
0.14%
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):