Take-Two

TTWO
🏛️ Deutschland →
218.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 95.42 95.42 93.61 93.61 0.0M
2022-12-29 93.55 95.67 93.46 95.67 0.0M
2022-12-28 92.93 93.41 92.00 93.22 0.0M
2022-12-27 92.94 95.97 92.42 93.44 0.0M
2022-12-23 94.15 94.15 92.95 93.60 0.0M
2022-12-22 93.39 94.34 92.19 92.35 0.0M
2022-12-21 93.59 94.00 92.23 94.00 0.0M
2022-12-20 92.41 93.18 91.74 92.77 0.0M
2022-12-19 95.89 96.14 93.00 93.11 0.0M
2022-12-16 95.94 95.94 94.17 95.46 0.0M
2022-12-15 97.96 98.41 94.62 95.72 0.0M
2022-12-14 99.07 99.40 97.36 99.08 0.0M
2022-12-13 97.61 101.68 97.17 97.95 0.0M
2022-12-12 97.50 97.60 95.60 97.43 0.0M
2022-12-09 96.36 97.30 95.24 96.97 0.0M
2022-12-08 94.89 95.79 93.94 95.42 0.0M
2022-12-07 97.56 97.56 94.50 94.50 0.0M
2022-12-06 102.74 102.74 97.63 97.81 0.0M
2022-12-05 102.30 104.02 102.10 102.10 0.0M
2022-12-02 101.52 102.66 100.90 102.66 0.0M
2022-12-01 102.08 102.18 99.98 100.00 0.0M
2022-11-30 98.84 101.72 96.86 101.72 0.0M
2022-11-29 97.67 98.88 97.43 97.48 0.0M
2022-11-28 99.40 99.41 96.99 97.97 0.0M
2022-11-25 99.88 99.88 98.53 98.53 0.0M
2022-11-24 98.44 100.56 98.44 99.75 0.0M
2022-11-23 96.23 99.08 96.23 98.78 0.0M
2022-11-22 94.27 97.52 93.87 97.52 0.0M
2022-11-21 95.20 96.60 94.45 95.04 0.0M
2022-11-18 95.27 97.67 95.27 95.91 0.0M
2022-11-17 96.75 97.94 95.00 95.91 0.0M
2022-11-16 98.22 98.52 96.28 97.00 0.0M
2022-11-15 96.84 99.27 96.40 97.50 0.0M
2022-11-14 98.91 99.82 96.68 96.68 0.0M
2022-11-11 98.13 100.00 96.14 99.15 0.0M
2022-11-10 93.46 97.82 93.46 96.81 0.0M
2022-11-09 94.01 95.05 92.61 94.08 0.0M
2022-11-08 91.89 98.10 88.00 93.02 0.0M
2022-11-07 109.96 110.08 106.66 108.38 0.0M
2022-11-04 115.02 115.42 108.76 109.04 0.0M
2022-11-03 115.10 116.98 113.86 114.50 0.0M
2022-11-02 115.22 117.12 114.02 115.66 0.0M
2022-11-01 120.92 123.20 115.14 115.60 0.0M
2022-10-31 124.14 124.86 119.98 119.98 0.0M
2022-10-28 121.16 124.30 121.16 124.30 0.0M
2022-10-27 122.04 124.18 120.10 123.46 0.0M
2022-10-26 123.88 125.72 122.48 122.70 0.0M
2022-10-25 125.82 125.82 124.96 125.24 0.0M
2022-10-24 128.66 129.30 124.94 125.22 0.0M
2022-10-21 126.82 127.00 125.18 127.00 0.0M
2022-10-20 125.58 128.54 123.46 126.00 0.0M
2022-10-19 123.36 125.26 122.68 123.68 0.0M
2022-10-18 122.44 123.48 120.94 123.04 0.0M
2022-10-17 120.98 124.10 120.00 120.00 0.0M
2022-10-14 123.06 123.20 121.18 121.18 0.0M
2022-10-13 119.12 121.50 116.94 121.50 0.0M
2022-10-12 119.90 123.00 118.14 120.56 0.0M
2022-10-11 120.42 121.54 116.98 118.50 0.0M
2022-10-10 124.30 124.72 120.70 120.70 0.0M
2022-10-07 124.40 124.50 122.02 123.90 0.0M
2022-10-06 119.66 123.30 119.66 122.20 0.0M
2022-10-05 117.02 118.12 114.84 118.12 0.0M
2022-10-04 117.64 117.64 116.00 116.60 0.0M
2022-10-03 110.88 114.38 110.88 114.38 0.0M
2022-09-30 111.34 113.94 110.36 112.76 0.0M
2022-09-29 118.52 118.52 110.86 110.86 0.0M
2022-09-28 113.02 116.26 113.02 116.26 0.0M
2022-09-27 115.34 116.32 113.68 114.50 0.0M
2022-09-26 112.66 114.82 111.12 114.14 0.0M
2022-09-23 117.34 117.34 111.00 113.58 0.0M
2022-09-22 120.00 120.00 116.28 116.28 0.0M
2022-09-21 123.02 123.84 119.76 120.00 0.0M
2022-09-20 125.72 125.86 122.74 122.74 0.0M
2022-09-19 124.62 124.62 116.32 123.80 0.0M
2022-09-16 126.40 127.94 126.12 126.46 0.0M
2022-09-15 127.90 129.74 127.00 129.10 0.0M
2022-09-14 126.56 128.24 125.88 128.04 0.0M
2022-09-13 129.00 129.00 124.82 129.00 0.0M
2022-09-12 125.96 128.96 124.48 127.90 0.0M
2022-09-09 121.06 126.90 120.72 126.90 0.0M
2022-09-08 121.78 121.78 118.68 120.06 0.0M
2022-09-07 119.72 121.18 118.22 120.62 0.0M
2022-09-06 119.86 121.60 119.04 121.60 0.0M
2022-09-05 120.62 120.62 118.32 118.82 0.0M
2022-09-02 119.94 121.16 119.14 119.14 0.0M
2022-09-01 120.78 122.42 119.56 120.60 0.0M
2022-08-31 122.40 124.04 122.14 122.28 0.0M
2022-08-30 122.64 123.38 122.38 122.82 0.0M
2022-08-29 125.70 126.30 122.18 124.14 0.0M
2022-08-26 124.52 131.20 123.62 128.10 0.0M
2022-08-25 123.42 125.08 123.42 125.08 0.0M
2022-08-24 126.00 126.02 123.72 124.28 0.0M
2022-08-23 125.12 127.46 123.72 125.40 0.0M
2022-08-22 125.90 127.00 125.62 126.50 0.0M
2022-08-19 127.74 129.00 126.74 126.74 0.0M
2022-08-18 129.34 131.80 128.72 129.20 0.0M
2022-08-17 133.20 133.24 130.12 130.14 0.0M
2022-08-16 124.24 134.64 124.24 134.50 0.0M
2022-08-15 120.84 126.78 118.86 125.60 0.0M
2022-08-12 116.50 120.26 116.50 120.26 0.0M
2022-08-11 121.68 121.68 117.00 117.22 0.0M
2022-08-10 118.76 120.86 116.52 120.16 0.0M
2022-08-09 118.92 120.38 116.04 118.18 0.0M
2022-08-08 126.02 126.62 123.00 123.00 0.0M
2022-08-05 123.92 125.82 123.52 123.66 0.0M
2022-08-04 126.92 128.78 123.50 124.42 0.0M
2022-08-03 125.94 127.28 122.68 127.16 0.0M
2022-08-02 124.50 126.78 122.84 125.56 0.0M
2022-08-01 129.88 130.86 123.46 124.30 0.0M
2022-07-29 128.20 129.86 126.40 129.86 0.0M
2022-07-28 127.04 129.56 126.76 127.70 0.0M
2022-07-27 130.36 132.20 128.82 128.98 0.0M
2022-07-26 128.54 130.00 128.50 129.04 0.0M
2022-07-25 128.70 129.36 126.48 127.32 0.0M
2022-07-22 129.58 130.12 127.76 127.76 0.0M
2022-07-21 126.48 129.68 126.48 129.68 0.0M
2022-07-20 124.90 128.00 123.62 128.00 0.0M
2022-07-19 121.18 125.04 121.16 124.26 0.0M
2022-07-18 122.62 124.00 122.12 122.12 0.0M
2022-07-15 122.84 124.00 122.76 123.00 0.0M
2022-07-14 119.92 122.16 119.12 122.16 0.0M
2022-07-13 122.48 122.48 118.26 120.92 0.0M
2022-07-12 122.54 122.92 120.42 122.00 0.0M
2022-07-11 122.96 124.06 121.50 122.26 0.0M
2022-07-08 125.26 125.38 121.56 121.56 0.0M
2022-07-07 124.14 125.24 122.80 125.24 0.0M
2022-07-06 122.02 124.72 121.98 123.50 0.0M
2022-07-05 119.32 124.40 119.32 124.18 0.0M
2022-07-04 119.84 120.06 117.98 118.38 0.0M
2022-07-01 114.84 119.52 114.84 119.52 0.0M
2022-06-30 118.28 119.90 116.56 116.56 0.0M
2022-06-29 119.54 120.46 118.72 120.00 0.0M
2022-06-28 122.54 124.58 120.00 120.00 0.0M
2022-06-27 125.76 129.90 121.40 121.74 0.0M
2022-06-24 124.16 126.88 123.98 126.42 0.0M
2022-06-23 122.68 124.54 121.16 123.48 0.0M
2022-06-22 120.16 122.96 119.22 122.74 0.0M
2022-06-21 121.78 122.02 119.68 121.44 0.0M
2022-06-20 119.40 121.12 119.28 119.68 0.0M
2022-06-17 119.00 120.88 119.00 120.62 0.0M
2022-06-16 118.44 119.34 116.82 117.74 0.0M
2022-06-15 115.90 122.16 115.54 122.16 0.0M
2022-06-14 119.08 119.54 115.70 116.24 0.0M
2022-06-13 118.12 119.88 117.00 118.34 0.0M
2022-06-10 121.12 122.20 118.72 122.20 0.0M
2022-06-09 121.56 126.48 121.56 121.70 0.0M
2022-06-08 122.00 123.76 121.48 122.60 0.0M
2022-06-07 117.90 125.58 117.24 121.56 0.0M
2022-06-06 118.56 120.36 118.50 118.64 0.0M
2022-06-03 120.66 120.98 118.60 119.22 0.0M
2022-06-02 116.34 121.28 116.20 119.88 0.0M
2022-06-01 117.08 117.46 115.00 117.46 0.0M
2022-05-31 118.94 118.94 115.76 116.00 0.0M
2022-05-30 119.50 120.10 117.16 118.88 0.0M
2022-05-27 113.52 118.94 113.52 117.94 0.0M
2022-05-26 113.00 114.98 113.00 113.96 0.0M
2022-05-25 114.48 116.32 112.00 114.40 0.0M
2022-05-24 114.60 115.86 112.86 114.22 0.0M
2022-05-23 110.42 116.18 107.48 115.62 0.0M
2022-05-20 115.10 115.50 110.00 110.02 0.0M
2022-05-19 116.04 118.44 112.50 115.92 0.0M
2022-05-18 117.58 118.40 115.68 117.74 0.0M
2022-05-17 111.96 117.94 109.42 116.76 0.0M
2022-05-16 105.88 107.00 103.98 105.48 0.0M
2022-05-13 104.38 107.00 102.70 105.84 0.0M
2022-05-12 99.56 103.70 98.90 101.70 0.0M
2022-05-11 98.78 104.46 97.26 100.16 0.0M
2022-05-10 102.22 103.50 96.95 98.43 0.0M
2022-05-09 108.26 108.68 99.63 100.28 0.0M
2022-05-06 113.22 115.00 108.24 108.54 0.0M
2022-05-05 118.00 118.10 113.14 113.14 0.0M
2022-05-04 116.46 117.68 114.00 117.68 0.0M
2022-05-03 115.66 117.78 115.00 116.12 0.0M
2022-05-02 114.96 116.20 112.94 114.20 0.0M
2022-04-29 116.92 117.18 114.38 115.00 0.0M
2022-04-28 116.56 117.62 115.06 117.02 0.0M
2022-04-27 117.44 119.84 115.54 115.54 0.0M
2022-04-26 124.76 125.62 118.06 118.18 0.0M
2022-04-25 126.08 127.34 122.92 123.52 0.0M
2022-04-22 122.08 126.56 121.16 126.30 0.0M
2022-04-21 128.44 128.44 121.44 121.44 0.0M
2022-04-20 129.66 130.06 126.70 127.20 0.0M
2022-04-19 127.00 130.00 124.70 129.56 0.0M
2022-04-14 128.96 128.96 127.00 127.38 0.0M
2022-04-13 129.50 129.50 127.00 127.36 0.0M
2022-04-12 128.78 131.10 127.84 127.84 0.0M
2022-04-11 128.08 131.36 128.08 128.82 0.0M
2022-04-08 133.16 133.18 129.30 130.06 0.0M
2022-04-07 133.92 136.40 130.68 132.30 0.0M
2022-04-06 138.62 139.98 133.58 134.78 0.0M
2022-04-05 141.74 142.98 138.34 139.00 0.0M
2022-04-04 139.32 141.70 137.80 140.60 0.0M
2022-04-01 138.22 140.74 138.22 138.70 0.0M
2022-03-31 141.20 141.60 139.20 140.95 0.0M
2022-03-30 142.05 143.90 140.00 140.00 0.0M
2022-03-29 141.65 143.75 141.15 143.00 0.0M
2022-03-28 139.30 142.25 139.30 141.70 0.0M
2022-03-25 135.60 140.50 135.50 140.50 0.0M
2022-03-24 138.10 138.10 135.50 136.65 0.0M
2022-03-23 137.40 138.65 137.15 138.05 0.0M
2022-03-22 136.55 140.00 136.50 138.75 0.0M
2022-03-21 137.20 138.50 134.95 137.00 0.0M
2022-03-18 135.60 138.45 133.30 137.05 0.0M
2022-03-17 136.45 136.60 132.10 133.95 0.0M
2022-03-16 132.75 135.75 129.55 135.75 0.0M
2022-03-15 130.40 130.80 121.75 130.65 0.0M
2022-03-14 140.35 140.35 129.45 130.10 0.0M
2022-03-11 143.15 146.00 141.40 141.40 0.0M
2022-03-10 143.75 143.95 140.20 143.30 0.0M
2022-03-09 144.80 146.30 142.80 144.00 0.0M
2022-03-08 145.60 145.60 141.70 144.45 0.0M
2022-03-07 144.05 148.90 141.55 147.45 0.0M
2022-03-04 143.80 145.50 141.65 143.75 0.0M
2022-03-03 144.00 146.00 142.70 142.70 0.0M
2022-03-02 142.90 146.80 142.50 144.80 0.0M
2022-03-01 143.75 146.15 142.20 143.40 0.0M
2022-02-28 145.85 146.25 143.55 143.55 0.0M
2022-02-25 144.15 149.50 143.95 145.00 0.0M
2022-02-24 135.65 145.00 127.00 145.00 0.0M
2022-02-23 141.50 141.75 139.55 140.15 0.0M
2022-02-22 135.30 140.35 133.45 139.70 0.0M
2022-02-21 139.60 140.30 135.40 135.70 0.0M
2022-02-18 144.40 144.40 139.75 139.75 0.0M
2022-02-17 146.50 146.60 143.00 143.10 0.0M
2022-02-16 149.45 149.50 143.80 145.60 0.0M
2022-02-15 148.80 150.60 147.05 149.20 0.0M
2022-02-14 148.15 151.70 145.95 148.30 0.0M
2022-02-11 151.05 153.20 149.90 151.25 0.0M
2022-02-10 151.65 154.50 147.50 150.80 0.0M
2022-02-09 151.35 153.20 147.75 150.70 0.0M
2022-02-08 151.40 156.00 148.35 151.05 0.0M
2022-02-07 154.45 155.90 152.00 153.80 0.0M
2022-02-04 144.95 153.00 139.30 152.95 0.0M
2022-02-03 141.85 146.60 141.65 143.10 0.0M
2022-02-02 145.00 146.60 140.30 146.50 0.0M
2022-02-01 145.95 147.55 141.00 142.35 0.0M
2022-01-31 143.60 150.35 141.40 144.05 0.0M
2022-01-28 141.20 141.90 138.95 141.60 0.0M
2022-01-27 137.55 142.75 137.55 140.55 0.0M
2022-01-26 141.15 143.65 140.00 140.65 0.0M
2022-01-25 144.80 146.60 141.10 142.70 0.0M
2022-01-24 147.00 147.65 139.35 144.65 0.0M
2022-01-21 142.70 148.45 142.55 145.25 0.0M
2022-01-20 145.45 148.85 143.25 145.30 0.0M
2022-01-19 134.00 147.80 133.15 144.00 0.0M
2022-01-18 133.55 141.50 130.60 136.05 0.0M
2022-01-17 133.85 134.95 132.35 134.50 0.0M
2022-01-14 136.15 136.15 130.75 133.50 0.0M
2022-01-13 137.05 138.05 134.20 135.30 0.0M
2022-01-12 131.25 137.75 130.60 136.70 0.0M
2022-01-11 128.10 132.00 125.35 130.60 0.0M
2022-01-10 146.55 147.05 122.20 126.00 0.0M
2022-01-07 146.85 147.20 142.90 145.40 0.0M
2022-01-06 150.85 152.65 145.65 145.65 0.0M
2022-01-05 159.15 161.00 151.75 152.30 0.0M
2022-01-04 159.70 161.00 155.45 161.00 0.0M
2022-01-03 157.65 158.15 153.90 158.15 0.0M