26,453€
0,61%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 26,28 | 26,87 | 25,96 | 26,40 | 0,40% | 432,00 |
| 21.01.2025 | 26,29 | 26,69 | 25,35 | 26,29 | -0,12% | 1.252,00 |
| 20.01.2025 | 26,66 | 26,79 | 25,76 | 26,33 | -1,64% | 3.053,00 |
| 17.01.2025 | 26,82 | 27,98 | 26,28 | 26,77 | -0,56% | 3.234,00 |
| 16.01.2025 | 27,19 | 27,90 | 26,70 | 26,92 | -0,91% | 8.444,00 |
| 15.01.2025 | 27,23 | 28,34 | 26,88 | 27,16 | 0,53% | 6.796,00 |
| 14.01.2025 | 30,49 | 30,84 | 26,74 | 27,02 | -11,31% | 13.927,00 |
| 13.01.2025 | 31,43 | 31,59 | 30,30 | 30,47 | -3,42% | 2.299,00 |
| 10.01.2025 | 31,89 | 32,15 | 30,64 | 31,54 | -1,05% | 6.384,00 |
| 09.01.2025 | 31,86 | 32,36 | 31,46 | 31,88 | -0,13% | 2.177,00 |
| 08.01.2025 | 32,17 | 32,66 | 31,50 | 31,92 | -0,77% | 1.797,00 |
| 07.01.2025 | 31,46 | 33,21 | 30,70 | 32,17 | 2,11% | 3.959,00 |
| 06.01.2025 | 30,64 | 32,22 | 29,60 | 31,50 | 2,87% | 9.769,00 |
| 03.01.2025 | 29,98 | 31,19 | 29,43 | 30,62 | 2,24% | 2.766,00 |
| 02.01.2025 | 30,96 | 31,35 | 29,57 | 29,95 | -1,72% | 6.781,00 |
| 30.12.2024 | 31,07 | 31,07 | 30,34 | 30,48 | 1,17% | 6.414,00 |
| 27.12.2024 | 31,39 | 31,57 | 29,54 | 30,13 | 1,52% | 10.920,00 |
| 23.12.2024 | 28,74 | 29,88 | 28,66 | 29,68 | 3,19% | 4.217,00 |
| 20.12.2024 | 27,96 | 29,27 | 26,90 | 28,76 | 2,85% | 7.767,00 |
| 19.12.2024 | 27,66 | 29,44 | 27,51 | 27,96 | 1,26% | 5.260,00 |
| 18.12.2024 | 29,67 | 30,24 | 27,38 | 27,61 | -6,97% | 19.907,00 |
| 17.12.2024 | 28,21 | 30,34 | 27,81 | 29,68 | 5,13% | 22.051,00 |
| 16.12.2024 | 26,68 | 28,30 | 26,03 | 28,23 | 5,70% | 11.777,00 |
| 13.12.2024 | 27,59 | 27,60 | 26,61 | 26,71 | -2,86% | 7.104,00 |
| 12.12.2024 | 27,44 | 28,22 | 27,27 | 27,50 | 0,22% | 4.508,00 |
| 11.12.2024 | 27,51 | 28,73 | 25,61 | 27,44 | 0,16% | 17.316,00 |
| 10.12.2024 | 26,70 | 29,39 | 24,45 | 27,40 | 2,69% | 17.885,00 |
| 09.12.2024 | 27,35 | 28,27 | 26,31 | 26,68 | -2,41% | 9.456,00 |
| 06.12.2024 | 27,47 | 28,28 | 26,61 | 27,34 | -0,38% | 8.591,00 |
| 05.12.2024 | 25,55 | 29,16 | 24,77 | 27,44 | 7,41% | 13.310,00 |
| 04.12.2024 | 26,03 | 26,46 | 25,46 | 25,55 | -1,84% | 2.042,00 |
| 03.12.2024 | 25,96 | 26,24 | 24,74 | 26,03 | 0,38% | 7.696,00 |
| 02.12.2024 | 27,25 | 28,08 | 25,51 | 25,93 | -5,33% | 17.073,00 |
| 29.11.2024 | 29,24 | 29,70 | 27,04 | 27,39 | -6,48% | 24.896,00 |
| 28.11.2024 | 29,25 | 29,89 | 29,25 | 29,29 | 0,15% | 11.439,00 |
| 27.11.2024 | 28,82 | 29,85 | 28,81 | 29,25 | 1,55% | 15.420,00 |
| 26.11.2024 | 28,20 | 30,70 | 27,48 | 28,80 | 2,25% | 13.546,00 |
| 25.11.2024 | 26,85 | 28,38 | 26,52 | 28,17 | 4,93% | 11.072,00 |
| 22.11.2024 | 26,45 | 27,36 | 26,18 | 26,85 | 1,49% | 9.686,00 |
| 21.11.2024 | 26,93 | 27,96 | 25,83 | 26,45 | -1,68% | 13.927,00 |
| 20.11.2024 | 25,86 | 28,29 | 25,75 | 26,90 | 4,09% | 15.067,00 |
| 19.11.2024 | 24,91 | 26,05 | 24,33 | 25,85 | 3,72% | 5.840,00 |
| 18.11.2024 | 25,13 | 25,78 | 24,47 | 24,92 | -0,84% | 8.028,00 |
| 15.11.2024 | 26,17 | 27,09 | 25,02 | 25,13 | -3,85% | 33.569,00 |
| 14.11.2024 | 25,04 | 26,82 | 25,04 | 26,14 | 4,53% | 17.854,00 |
| 13.11.2024 | 24,90 | 26,66 | 24,06 | 25,00 | 0,38% | 19.762,00 |
| 12.11.2024 | 25,70 | 26,46 | 22,47 | 24,91 | -2,90% | 17.211,00 |
| 11.11.2024 | 23,14 | 26,31 | 23,14 | 25,65 | 10,83% | 23.628,00 |
| 08.11.2024 | 21,58 | 23,70 | 21,58 | 23,15 | 7,15% | 9.459,00 |
| 07.11.2024 | 21,47 | 21,88 | 21,15 | 21,60 | 0,61% | 2.659,00 |
| 06.11.2024 | 22,14 | 22,57 | 21,32 | 21,47 | 2,83% | 22.485,00 |
| 05.11.2024 | 20,44 | 21,23 | 20,32 | 20,88 | 2,14% | 16.579,00 |
| 04.11.2024 | 20,57 | 20,78 | 20,08 | 20,44 | -0,60% | 8.833,00 |
| 01.11.2024 | 20,37 | 21,21 | 20,35 | 20,57 | 0,94% | 6.935,00 |
| 31.10.2024 | 21,09 | 21,42 | 20,31 | 20,37 | -3,33% | 4.495,00 |
| 30.10.2024 | 21,28 | 22,63 | 20,97 | 21,08 | -0,99% | 22.534,00 |
| 29.10.2024 | 20,95 | 21,49 | 20,50 | 21,29 | 1,57% | 11.223,00 |
| 28.10.2024 | 19,10 | 21,22 | 18,99 | 20,96 | 9,71% | 9.236,00 |
| 25.10.2024 | 19,02 | 19,75 | 19,00 | 19,10 | 0,42% | 3.752,00 |
| 24.10.2024 | 19,06 | 19,28 | 18,96 | 19,02 | -0,24% | 795,00 |
| 23.10.2024 | 19,26 | 19,45 | 18,90 | 19,07 | -1,03% | 401,00 |
| 22.10.2024 | 19,26 | 19,39 | 18,91 | 19,26 | 0,74% | 701,00 |
| 21.10.2024 | 19,51 | 19,73 | 19,11 | 19,12 | -2,07% | 6.781,00 |
| 18.10.2024 | 19,69 | 19,90 | 19,32 | 19,53 | -0,82% | 8.611,00 |
| 17.10.2024 | 19,85 | 20,01 | 19,63 | 19,69 | -0,86% | 2.085,00 |
| 16.10.2024 | 19,48 | 20,03 | 19,21 | 19,86 | 1,95% | 635,00 |
| 15.10.2024 | 19,52 | 20,09 | 19,21 | 19,48 | -0,15% | 5.845,00 |
| 14.10.2024 | 19,03 | 19,86 | 18,78 | 19,51 | 2,51% | 7.613,00 |
| 11.10.2024 | 19,05 | 19,38 | 18,93 | 19,03 | -0,15% | 6.534,00 |
| 10.10.2024 | 18,74 | 19,26 | 18,63 | 19,06 | 1,83% | 1.292,00 |
| 09.10.2024 | 18,86 | 18,94 | 18,57 | 18,72 | -0,24% | 3.133,00 |
| 08.10.2024 | 19,08 | 19,37 | 18,71 | 18,76 | -1,65% | 3.146,00 |
| 07.10.2024 | 19,48 | 19,94 | 18,97 | 19,08 | -2,24% | 3.102,00 |
| 04.10.2024 | 19,22 | 20,01 | 19,22 | 19,51 | 1,50% | 6.536,00 |
| 03.10.2024 | 19,46 | 19,74 | 19,16 | 19,23 | -1,28% | 887,00 |
| 02.10.2024 | 19,79 | 20,18 | 19,35 | 19,48 | -1,54% | 2.177,00 |
| 01.10.2024 | 20,59 | 20,83 | 19,75 | 19,78 | -3,89% | 4.271,00 |
| 30.09.2024 | 20,13 | 21,20 | 19,85 | 20,58 | 2,16% | 5.966,00 |
| 27.09.2024 | 19,83 | 20,66 | 19,68 | 20,15 | 1,64% | 4.112,00 |
| 26.09.2024 | 19,94 | 20,34 | 19,61 | 19,82 | -0,59% | 3.137,00 |
| 25.09.2024 | 19,99 | 20,39 | 19,43 | 19,94 | -0,35% | 4.366,00 |
| 24.09.2024 | 20,36 | 20,46 | 19,32 | 20,01 | -1,62% | 7.154,00 |
| 23.09.2024 | 19,45 | 20,77 | 18,97 | 20,34 | 4,33% | 14.875,00 |
| 20.09.2024 | 17,49 | 19,72 | 17,46 | 19,49 | 11,38% | 7.587,00 |
| 19.09.2024 | 17,71 | 18,06 | 17,44 | 17,50 | -1,18% | 9.688,00 |
| 18.09.2024 | 18,11 | 18,18 | 17,46 | 17,71 | -2,18% | 4.362,00 |
| 17.09.2024 | 18,07 | 18,48 | 17,92 | 18,11 | 0,22% | 6.755,00 |
| 16.09.2024 | 18,58 | 18,70 | 17,90 | 18,07 | -2,79% | 8.657,00 |
| 13.09.2024 | 18,37 | 18,87 | 18,33 | 18,58 | 1,13% | 7.605,00 |
| 12.09.2024 | 18,70 | 18,86 | 18,12 | 18,38 | -1,60% | 8.630,00 |
| 11.09.2024 | 21,02 | 21,02 | 17,56 | 18,68 | -11,97% | 21.035,00 |
| 10.09.2024 | 22,03 | 22,67 | 20,30 | 21,22 | -3,77% | 11.257,00 |
| 09.09.2024 | 21,53 | 22,64 | 20,92 | 22,05 | 3,18% | 13.352,00 |
| 06.09.2024 | 20,01 | 22,09 | 19,66 | 21,37 | 6,76% | 11.818,00 |
| 05.09.2024 | 19,96 | 20,45 | 19,55 | 20,01 | 0,31% | 3.970,00 |
| 04.09.2024 | 20,92 | 21,45 | 19,95 | 19,95 | -4,67% | 7.913,00 |
| 03.09.2024 | 21,44 | 22,30 | 20,69 | 20,93 | -1,93% | 2.666,00 |
| 02.09.2024 | 21,22 | 21,78 | 20,67 | 21,34 | 0,71% | 4.378,00 |
| 30.08.2024 | 19,43 | 21,62 | 19,43 | 21,19 | 9,13% | 9.307,00 |
| 29.08.2024 | 18,04 | 20,25 | 18,02 | 19,42 | 7,66% | 12.796,00 |