Holen Sie sich die Stockscreener-App
209.43
4.07%
8.20
Handel nachbörslich:
210.10
0.67
+0.32%
Take Two Interactive Software Inc-Aktien (TTWO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-15 | $210.8 | $202.5 | $8.32 | 2,536,461.0 | +4.07% |
| 2026-10-14 | $206.7 | $200.9 | $5.78 | 2,613,052.0 | +0.45% |
| 2026-10-13 | $209.6 | $196.3 | $13.25 | 5,212,880.0 | -4.07% |
| 2026-10-12 | $214.7 | $206.6 | $8.12 | 1,891,935.0 | -2.16% |
| 2026-10-09 | $215.7 | $210.0 | $5.66 | 1,934,988.0 | +1.94% |
| 2026-10-08 | $212.3 | $203.7 | $8.61 | 2,710,828.0 | +2.63% |
| 2026-10-07 | $205.9 | $201.3 | $4.57 | 2,209,095.0 | +0.73% |
| 2026-10-06 | $205.0 | $201.7 | $3.31 | 2,057,505.0 | -0.46% |
| 2026-10-05 | $204.6 | $201.6 | $3.01 | 2,231,045.0 | +0.36% |
| 2026-10-02 | $204.7 | $201.2 | $3.48 | 1,597,547.0 | -0.44% |
| 2026-10-01 | $207.9 | $200.4 | $7.44 | 2,662,143.0 | -1.87% |
| 2026-09-30 | $210.2 | $203.0 | $7.15 | 2,448,762.0 | +2.33% |
| 2026-09-29 | $203.1 | $200.0 | $3.08 | 1,953,931.0 | +0.21% |
| 2026-09-28 | $203.5 | $199.5 | $4.08 | 2,074,670.0 | +0.45% |
| 2026-09-25 | $204.0 | $200.6 | $3.44 | 2,077,989.0 | -0.76% |
| 2026-09-24 | $209.4 | $202.4 | $7.03 | 2,311,223.0 | -1.62% |
| 2026-09-23 | $208.8 | $203.2 | $5.59 | 2,423,820.0 | +0.38% |
| 2026-09-22 | $211.8 | $204.2 | $7.54 | 3,032,789.0 | -2.09% |
| 2026-09-21 | $210.5 | $204.0 | $6.50 | 2,627,702.0 | +2.18% |
| 2026-09-18 | $211.8 | $205.2 | $6.61 | 5,707,819.0 | -2.45% |
| 2026-09-17 | $213.5 | $207.8 | $5.69 | 2,626,196.0 | -0.56% |
| 2026-09-16 | $215.0 | $210.7 | $4.28 | 2,155,818.0 | -0.05% |
| 2026-09-15 | $220.4 | $211.5 | $8.91 | 2,478,042.0 | -4.93% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $215.7 | $196.3 | $19.36 | 27,657,479.0 | +0.93% |
| 2026-09 | $224.3 | $199.5 | $24.80 | 52,567,931.0 | -5.55% |
| 2026-08 | $256.6 | $216.8 | $39.86 | 56,024,034.0 | -9.56% |
| 2026-07 | $265.9 | $228.5 | $37.44 | 39,719,781.0 | -2.82% |
| 2026-06 | $252.9 | $206.0 | $46.95 | 63,598,336.0 | +11.52% |
| 2026-05 | $247.0 | $211.6 | $35.42 | 53,792,253.0 | +4.87% |
| 2026-04 | $221.2 | $193.8 | $27.43 | 30,333,669.0 | +8.23% |
| 2026-03 | $221.1 | $187.6 | $33.45 | 43,495,221.0 | -6.61% |
| 2026-02 | $229.1 | $188.7 | $40.42 | 61,229,601.0 | -4.00% |
| 2026-01 | $258.6 | $211.1 | $47.43 | 33,974,942.0 | -13.96% |
Take Two Interactive Software Inc-Aktien (TTWO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $260.0 | $240.3 | $19.76 | 27,956,141.0 | +4.81% |
| 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% |
7.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):