Holen Sie sich die Stockscreener-App
226.49
0.32%
-0.72
Handel nachbörslich:
235.20
8.71
+3.85%
Take Two Interactive Software Inc-Aktien (TTWO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-07 | $228.5 | $222.4 | $6.13 | 2,198,782.0 | -0.32% |
| 2025-08-06 | $227.7 | $224.0 | $3.66 | 1,543,158.0 | +0.57% |
| 2025-08-05 | $228.0 | $225.4 | $2.58 | 1,397,865.0 | -0.03% |
| 2025-08-04 | $226.4 | $221.6 | $4.77 | 1,873,328.0 | +2.45% |
| 2025-08-01 | $222.8 | $219.1 | $3.75 | 1,396,121.0 | -0.97% |
| 2025-07-31 | $225.3 | $222.3 | $3.01 | 1,643,198.0 | -0.48% |
| 2025-07-30 | $225.9 | $223.1 | $2.87 | 1,508,775.0 | -0.08% |
| 2025-07-29 | $227.4 | $222.5 | $4.86 | 1,785,300.0 | -0.94% |
| 2025-07-28 | $228.7 | $224.4 | $4.25 | 1,421,479.0 | +0.60% |
| 2025-07-25 | $227.2 | $223.0 | $4.17 | 1,894,351.0 | -0.44% |
| 2025-07-24 | $229.4 | $225.3 | $4.07 | 1,607,781.0 | -1.30% |
| 2025-07-23 | $229.3 | $228.2 | $1.12 | 877,803.0 | -1.01% |
| 2025-07-22 | $232.8 | $229.1 | $3.75 | 1,712,353.0 | -0.24% |
| 2025-07-21 | $233.2 | $230.1 | $3.18 | 1,355,614.0 | +0.19% |
| 2025-07-18 | $234.9 | $227.4 | $7.50 | 3,170,118.0 | -1.17% |
| 2025-07-17 | $239.0 | $230.4 | $8.56 | 2,102,761.0 | -2.01% |
| 2025-07-16 | $239.6 | $236.9 | $2.69 | 1,659,834.0 | +0.43% |
| 2025-07-15 | $241.1 | $236.2 | $4.87 | 2,203,139.0 | -0.32% |
| 2025-07-14 | $239.2 | $233.5 | $5.66 | 1,339,106.0 | +1.94% |
| 2025-07-11 | $236.5 | $233.2 | $3.38 | 1,422,283.0 | -0.60% |
| 2025-07-10 | $242.5 | $234.6 | $7.93 | 2,471,757.0 | -2.85% |
| 2025-07-09 | $243.2 | $240.2 | $3.02 | 1,369,680.0 | +0.69% |
| 2025-07-08 | $243.1 | $239.5 | $3.62 | 1,082,934.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $228.5 | $219.1 | $9.44 | 10,608,036.0 | +1.69% |
| 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% |
0.15%
1.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):