Take-Two Interactive Softw.Inc
- Information
- Last
- Buy
- Sell
117
92
202.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/11/2025 | 12:56:26.113 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 24/11/2025 | 12:45:04.932 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 24/11/2025 | 12:33:28.180 | 22 | 202.00 | |
| 22 | 202.00 | |||
| 22 | 202.00 | |||
| 24/11/2025 | 12:33:26.261 | 49 | 201.50 | |
| 49 | 201.50 | |||
| 49 | 201.50 | |||
| 24/11/2025 | 12:33:20.049 | 49 | 201.00 | |
| 49 | 201.00 | |||
| 49 | 201.00 | |||
| 24/11/2025 | 12:25:38.970 | 3 | 200.10 | |
| 3 | 200.10 | |||
| 3 | 200.10 | |||
| 24/11/2025 | 12:25:27.463 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 24/11/2025 | 12:23:26.206 | 50 | 200.10 | |
| 50 | 200.10 | |||
| 50 | 200.10 | |||
| 24/11/2025 | 12:18:09.780 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 24/11/2025 | 12:14:52.916 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 24/11/2025 | 12:01:16.852 | 18 | 199.04 | |
| 10 | 199.04 | |||
| 1 | 199.04 | |||
| 1 | 199.04 | |||
| 13 | 199.04 | |||
| 7 | 199.04 | |||
| 4 | 199.04 | |||
| 24/11/2025 | 12:01:13.630 | 79 | 200.00 | |
| 25 | 200.00 | |||
| 10 | 200.00 | |||
| 1 | 200.00 | |||
| 79 | 200.00 | |||
| 1 | 200.00 | |||
| 2 | 200.00 | |||
| 3 | 200.00 | |||
| 10 | 200.00 | |||
| 25 | 200.00 | |||
| 2 | 200.00 | |||
| 24/11/2025 | 12:01:03.274 | 50 | 200.05 | |
| 50 | 200.05 | |||
| 50 | 200.05 | |||
| 24/11/2025 | 12:00:02.591 | 101 | 200.50 | |
| 101 | 200.50 | |||
| 100 | 200.50 | |||
| 1 | 200.50 | |||
| 24/11/2025 | 11:59:56.005 | 50 | 200.55 | |
| 50 | 200.55 | |||
| 50 | 200.55 | |||
| 24/11/2025 | 11:59:41.758 | 200 | 201.05 | |
| 200 | 201.05 | |||
| 200 | 201.05 | |||
| 24/11/2025 | 11:59:37.815 | 50 | 201.10 | |
| 50 | 201.10 | |||
| 50 | 201.10 | |||
| 24/11/2025 | 11:59:11.506 | 50 | 201.10 | |
| 50 | 201.10 | |||
| 50 | 201.10 | |||
| 24/11/2025 | 11:57:18.579 | 50 | 201.10 | |
| 50 | 201.10 | |||
| 50 | 201.10 | |||
| 24/11/2025 | 11:56:57.209 | 1 | 201.10 | |
| 1 | 201.10 | |||
| 1 | 201.10 | |||
| 24/11/2025 | 11:56:42.190 | 6 | 203.00 | |
| 6 | 203.00 | |||
| 6 | 203.00 | |||
| 24/11/2025 | 11:56:41.707 | 50 | 202.00 | |
| 50 | 202.00 | |||
| 50 | 202.00 | |||
| 24/11/2025 | 11:54:24.986 | 50 | 202.45 | |
| 50 | 202.45 | |||
| 50 | 202.45 | |||
| 24/11/2025 | 11:54:01.974 | 7 | 203.00 | |
| 7 | 203.00 | |||
| 7 | 203.00 | |||
| 24/11/2025 | 11:53:46.876 | 25 | 203.05 | |
| 25 | 203.05 | |||
| 25 | 203.05 | |||
| 24/11/2025 | 11:52:58.440 | 25 | 203.05 | |
| 25 | 203.05 | |||
| 25 | 203.05 | |||
| 24/11/2025 | 11:51:50.926 | 25 | 203.05 | |
| 25 | 203.05 | |||
| 25 | 203.05 | |||
| 24/11/2025 | 11:48:46.881 | 20 | 203.05 | |
| 20 | 203.05 | |||
| 20 | 203.05 | |||
| 24/11/2025 | 11:46:51.532 | 25 | 204.30 | |
| 25 | 204.30 | |||
| 25 | 204.30 | |||
| 24/11/2025 | 11:40:54.197 | 8 | 204.25 | |
| 8 | 204.25 | |||
| 8 | 204.25 | |||
| 24/11/2025 | 11:26:07.376 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 24/11/2025 | 11:23:13.486 | 5 | 204.15 | |
| 5 | 204.15 | |||
| 5 | 204.15 | |||
| 24/11/2025 | 11:06:04.809 | 10 | 204.40 | |
| 10 | 204.40 | |||
| 10 | 204.40 | |||
| 24/11/2025 | 11:02:24.764 | 50 | 200.60 | |
| 50 | 200.60 | |||
| 50 | 200.60 | |||
| 24/11/2025 | 11:01:25.647 | 50 | 200.15 | |
| 50 | 200.15 | |||
| 50 | 200.15 | |||
| 24/11/2025 | 11:01:21.122 | 50 | 200.10 | |
| 50 | 200.10 | |||
| 50 | 200.10 | |||
| 24/11/2025 | 11:01:15.420 | 45 | 201.60 | |
| 45 | 201.60 | |||
| 45 | 201.60 | |||
| 24/11/2025 | 11:01:10.744 | 20 | 200.15 | |
| 20 | 200.15 | |||
| 20 | 200.15 | |||
| 24/11/2025 | 11:01:10.640 | 11 | 200.15 | |
| 5 | 200.15 | |||
| 10 | 200.15 | |||
| 6 | 200.15 | |||
| 1 | 200.15 | |||
| 24/11/2025 | 11:00:14.156 | 50 | 201.60 | |
| 50 | 201.60 | |||
| 50 | 201.60 | |||
| 24/11/2025 | 10:59:35.731 | 25 | 203.05 | |
| 25 | 203.05 | |||
| 25 | 203.05 | |||
| 24/11/2025 | 10:58:53.395 | 3 | 203.05 | |
| 3 | 203.05 | |||
| 3 | 203.05 | |||
| 24/11/2025 | 10:53:47.968 | 47 | 203.10 | |
| 47 | 203.10 | |||
| 47 | 203.10 | |||
| 24/11/2025 | 10:53:03.395 | 25 | 203.05 | |
| 25 | 203.05 | |||
| 25 | 203.05 | |||
| 24/11/2025 | 10:50:22.773 | 7 | 203.05 | |
| 7 | 203.05 | |||
| 7 | 203.05 | |||
| 24/11/2025 | 10:41:49.645 | 8 | 204.15 | |
| 8 | 204.15 | |||
| 8 | 204.15 | |||
| 24/11/2025 | 10:40:59.205 | 10 | 203.05 | |
| 10 | 203.05 | |||
| 10 | 203.05 | |||
| 24/11/2025 | 10:38:32.470 | 10 | 204.45 | |
| 10 | 204.45 | |||
| 10 | 204.45 | |||
| 24/11/2025 | 10:36:25.141 | 50 | 203.55 | |
| 50 | 203.55 | |||
| 50 | 203.55 | |||
| 24/11/2025 | 10:36:14.895 | 8 | 204.00 | |
| 5 | 204.00 | |||
| 3 | 204.00 | |||
| 8 | 204.00 | |||
| 24/11/2025 | 10:36:10.965 | 25 | 204.05 | |
| 25 | 204.05 | |||
| 25 | 204.05 | |||
| 24/11/2025 | 10:36:06.849 | 25 | 204.05 | |
| 25 | 204.05 | |||
| 25 | 204.05 | |||
| 24/11/2025 | 10:35:57.876 | 50 | 204.45 | |
| 50 | 204.45 | |||
| 50 | 204.45 | |||
| 24/11/2025 | 10:35:48.758 | 50 | 204.70 | |
| 50 | 204.70 | |||
| 50 | 204.70 | |||
| 24/11/2025 | 10:35:32.313 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 24/11/2025 | 10:35:27.247 | 25 | 204.90 | |
| 25 | 204.90 | |||
| 25 | 204.90 | |||
| 24/11/2025 | 10:35:04.141 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 24/11/2025 | 10:35:01.912 | 1 | 205.25 | |
| 1 | 205.25 | |||
| 1 | 205.25 | |||
| 24/11/2025 | 10:34:48.553 | 25 | 205.30 | |
| 25 | 205.30 | |||
| 25 | 205.30 | |||
| 24/11/2025 | 10:32:21.417 | 25 | 205.30 | |
| 25 | 205.30 | |||
| 25 | 205.30 | |||
| 24/11/2025 | 10:29:31.988 | 11 | 205.75 | |
| 10 | 205.75 | |||
| 11 | 205.75 | |||
| 1 | 205.75 | |||
| 24/11/2025 | 10:28:05.900 | 25 | 205.30 | |
| 25 | 205.30 | |||
| 25 | 205.30 | |||
| 24/11/2025 | 10:25:05.751 | 25 | 205.30 | |
| 25 | 205.30 | |||
| 25 | 205.30 | |||
| 24/11/2025 | 10:15:39.312 | 3 | 205.25 | |
| 3 | 205.25 | |||
| 3 | 205.25 | |||
| 24/11/2025 | 10:15:18.064 | 1 | 206.15 | |
| 1 | 206.15 | |||
| 1 | 206.15 | |||
| 24/11/2025 | 10:10:23.985 | 10 | 206.15 | |
| 10 | 206.15 | |||
| 10 | 206.15 | |||
| 24/11/2025 | 10:03:05.754 | 3 | 206.15 | |
| 3 | 206.15 | |||
| 3 | 206.15 | |||
| 24/11/2025 | 10:01:02.663 | 3 | 206.15 | |
| 3 | 206.15 | |||
| 3 | 206.15 | |||
| 24/11/2025 | 09:59:43.855 | 1 | 206.15 | |
| 1 | 206.15 | |||
| 1 | 206.15 | |||
| 24/11/2025 | 09:59:05.822 | 1 | 206.15 | |
| 1 | 206.15 | |||
| 1 | 206.15 | |||
| 24/11/2025 | 09:55:03.185 | 18 | 205.45 | |
| 18 | 205.45 | |||
| 18 | 205.45 | |||
| 24/11/2025 | 09:54:32.713 | 1 | 206.15 | |
| 1 | 206.15 | |||
| 1 | 206.15 | |||
| 24/11/2025 | 09:41:52.587 | 20 | 206.15 | |
| 20 | 206.15 | |||
| 20 | 206.15 | |||
| 24/11/2025 | 09:37:11.278 | 34 | 206.15 | |
| 34 | 206.15 | |||
| 34 | 206.15 | |||
| 24/11/2025 | 09:30:44.877 | 3 | 206.15 | |
| 3 | 206.15 | |||
| 3 | 206.15 | |||
| 24/11/2025 | 09:30:27.747 | 6 | 206.15 | |
| 6 | 206.15 | |||
| 6 | 206.15 | |||
| 24/11/2025 | 09:26:06.478 | 1 | 205.30 | |
| 1 | 205.30 | |||
| 1 | 205.30 | |||
| 24/11/2025 | 09:17:52.306 | 2 | 205.35 | |
| 2 | 205.35 | |||
| 2 | 205.35 | |||
| 24/11/2025 | 09:10:21.151 | 7 | 205.00 | |
| 7 | 205.00 | |||
| 2 | 205.00 | |||
| 5 | 205.00 | |||
| 24/11/2025 | 09:10:13.890 | 25 | 205.05 | |
| 25 | 205.05 | |||
| 25 | 205.05 | |||
| 24/11/2025 | 09:00:30.000 | 5 | 206.15 | |
| 5 | 206.15 | |||
| 5 | 206.15 | |||
| 24/11/2025 | 09:00:27.297 | 10 | 206.15 | |
| 10 | 206.15 | |||
| 10 | 206.15 | |||
| 24/11/2025 | 08:53:21.437 | 3 | 205.40 | |
| 3 | 205.40 | |||
| 3 | 205.40 | |||
| 24/11/2025 | 08:49:55.075 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 24/11/2025 | 08:49:10.923 | 1 | 206.15 | |
| 1 | 206.15 | |||
| 1 | 206.15 | |||
| 24/11/2025 | 08:41:06.778 | 49 | 206.15 | |
| 49 | 206.15 | |||
| 49 | 206.15 | |||
| 24/11/2025 | 08:20:07.135 | 9 | 205.10 | |
| 9 | 205.10 | |||
| 9 | 205.10 | |||
| 24/11/2025 | 08:11:29.304 | 2 | 206.15 | |
| 2 | 206.15 | |||
| 2 | 206.15 | |||
| 24/11/2025 | 08:06:54.482 | 15 | 206.15 | |
| 15 | 206.15 | |||
| 15 | 206.15 | |||
| 24/11/2025 | 08:00:15.238 | 6 | 205.05 | |
| 6 | 205.05 | |||
| 6 | 205.05 | |||
| 24/11/2025 | 08:00:07.290 | 25 | 206.15 | |
| 25 | 206.15 | |||
| 25 | 206.15 | |||
| 24/11/2025 | 07:30:14.807 | 21 | 206.45 | |
| 9 | 206.45 | |||
| 1 | 206.45 | |||
| 5 | 206.45 | |||
| 6 | 206.45 | |||
| 1 | 206.45 | |||
| 4 | 206.45 | |||
| 1 | 206.45 | |||
| 10 | 206.45 | |||
| 5 | 206.45 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 463.00
Ask: 1 464.00
Turnover: 160 194 TEUR -
Bayer AG
Bid: 30.75 / Ask: 30.755
Turnover: 40 768 TEUR -
Alphabet Inc. Class A
Bid: 267.90 / Ask: 268.15
Turnover: 19 907 TEUR -
Novo-Nordisk AS
Bid: 37.59 / Ask: 37.695
Turnover: 18 119 TEUR -
Nvidia Corp.
Bid: 155.78 / Ask: 155.84
Turnover: 16 891 TEUR
Realtime Quotes
Last Update:
24/11/2025 @ 13:03:55
Last Update:
24/11/2025 @ 13:03:55