WKN: | 914508 |
ISIN: | US8740541094 |
Land: | USA |
Branche: | Technologie |
Sektor: | Software |
Weshalb die Take 2 Interactive-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 06. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
203,00 203,00 |
203,00 203,00 |
203,00 | 203,00 |
0 0,22% |
0,22% |
03.07.2025 |
202,55 202,55 |
202,55 202,55 |
202,55 | 202,55 |
0 -0,49% |
-0,49% |
02.07.2025 |
203,55 203,55 |
203,55 203,55 |
203,55 | 203,55 |
0 -0,66% |
-0,66% |
01.07.2025 |
204,90 204,90 |
204,90 204,90 |
204,90 | 204,90 |
0 -1,37% |
-1,37% |
30.06.2025 |
207,75 207,75 |
207,75 207,75 |
207,75 | 207,75 |
1.039 1,81% |
1,81% |
27.06.2025 |
204,05 204,05 |
204,05 204,05 |
204,05 | 204,05 |
0 -0,22% |
-0,22% |
26.06.2025 |
206,75 204,50 |
206,75 204,40 |
204,40 | 204,50 |
3.071 -2,67% |
-2,67% |
25.06.2025 |
208,65 210,10 |
210,10 208,65 |
208,65 | 210,10 |
210 0,21% |
0,21% |
24.06.2025 |
209,65 209,65 |
209,65 209,65 |
209,65 | 209,65 |
0 1,08% |
1,08% |
23.06.2025 |
207,40 207,40 |
207,40 207,40 |
207,40 | 207,40 |
1.037 0,68% |
0,68% |
20.06.2025 |
206,00 206,00 |
206,00 206,00 |
206,00 | 206,00 |
0 -0,27% |
-0,27% |
19.06.2025 |
206,55 206,55 |
206,55 206,55 |
206,55 | 206,55 |
0 0,24% |
0,24% |
18.06.2025 |
206,05 206,05 |
206,05 206,05 |
206,05 | 206,05 |
0 0,54% |
0,54% |
17.06.2025 |
204,95 204,95 |
204,95 204,95 |
204,95 | 204,95 |
0 0,10% |
0,10% |
16.06.2025 |
198,86 204,75 |
204,75 198,86 |
198,86 | 204,75 |
4.095 2,42% |
2,42% |
13.06.2025 |
199,92 199,92 |
199,92 199,92 |
199,92 | 199,92 |
0 -1,15% |
-1,15% |
12.06.2025 |
202,25 202,25 |
202,25 202,25 |
202,25 | 202,25 |
0 -0,95% |
-0,95% |
11.06.2025 |
204,15 204,20 |
204,20 204,15 |
204,15 | 204,20 |
2.042 0,29% |
0,29% |
10.06.2025 |
203,60 203,60 |
203,60 203,60 |
203,60 | 203,60 |
0 0,12% |
0,12% |
09.06.2025 |
203,35 203,35 |
203,35 203,35 |
203,35 | 203,35 |
0 0,77% |
0,77% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
177,22 179,98 |
183,32 174,14 |
174,14 | 179,98 | 1,56% |
Februar |
179,98 201,85 |
206,75 176,24 |
176,24 | 201,85 | 12,15% |
März |
201,85 188,90 |
202,15 185,16 |
185,16 | 188,90 | -6,42% |
April |
188,90 205,10 |
205,10 179,34 |
179,34 | 205,10 | 8,58% |
Mai |
205,10 199,46 |
210,05 198,04 |
198,04 | 199,46 | -2,75% |
Juni |
199,46 206,15 |
209,80 197,06 |
197,06 | 206,15 | 3,35% |
Juli |
206,15 201,95 |
204,60 201,95 |
201,95 | 201,95 | -2,04% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
177,22 201,95 |
210,05 174,14 |
174,14 | 201,95 | 13,95% |
2024 |
147,24 177,22 |
181,00 125,90 |
125,90 | 177,22 | 20,36% |
2023 |
93,84 147,24 |
150,06 93,84 |
93,84 | 147,24 | 56,91% |
2022 |
158,15 93,84 |
161,05 91,98 |
91,98 | 93,84 | -40,66% |
2021 |
167,46 158,15 |
176,68 124,35 |
124,35 | 158,15 | -5,56% |
2020 |
110,46 167,46 |
167,46 97,96 |
97,96 | 167,46 | 51,60% |
2019 |
91,92 110,46 |
121,40 74,85 |
74,85 | 110,46 | 20,17% |
2018 |
92,01 91,92 |
119,88 76,87 |
76,87 | 91,92 | -0,10% |
2017 |
46,82 92,01 |
102,29 46,52 |
46,52 | 92,01 | 96,52% |
2016 |
33,00 46,82 |
48,62 28,50 |
28,50 | 46,82 | 41,88% |
2015 |
23,42 33,00 |
34,68 21,11 |
21,11 | 33,00 | 40,91% |
2014 |
12,90 23,42 |
23,60 12,36 |
12,36 | 23,42 | 81,55% |
2013 |
8,40 12,90 |
14,32 8,40 |
8,40 | 12,90 | 53,57% |
2012 |
10,15 8,40 |
12,41 6,46 |
6,46 | 8,40 | -17,24% |
2011 |
9,10 10,15 |
12,20 7,50 |
7,50 | 10,15 | 11,54% |
2010 |
6,85 9,10 |
10,15 6,36 |
6,36 | 9,10 | 32,85% |
2009 |
5,63 6,85 |
8,20 4,35 |
4,35 | 6,85 | 21,67% |
2008 |
12,92 5,63 |
17,50 5,63 |
5,63 | 5,63 | -56,42% |
2007 |
13,54 12,92 |
17,62 8,76 |
8,76 | 12,92 | -4,58% |
2006 |
14,68 13,54 |
16,20 7,50 |
7,50 | 13,54 | -7,77% |
2005 |
16,87 14,68 |
24,00 14,18 |
14,18 | 14,68 | -12,98% |
2004 |
15,40 16,87 |
20,40 14,33 |
14,33 | 16,87 | 9,55% |
2003 |
15,07 15,40 |
23,67 11,47 |
11,47 | 15,40 | 2,19% |
2002 |
11,67 15,07 |
20,67 11,27 |
11,27 | 15,07 | 29,13% |
2001 |
7,87 11,67 |
18,87 4,93 |
4,93 | 11,67 | 48,28% |
2000 |
8,53 7,87 |
11,13 6,67 |
6,67 | 7,87 | -7,74% |
1999 |
6,47 8,53 |
11,00 6,47 |
6,47 | 8,53 | 31,84% |