19,231€
-1,49%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,49 | 19,54 | 19,18 | 19,19 | -1,71% | 10.694,00 |
| 28.08.2025 | 19,30 | 19,65 | 19,16 | 19,52 | 0,74% | 5.087,00 |
| 27.08.2025 | 19,35 | 19,47 | 19,15 | 19,38 | 0,85% | 22.294,00 |
| 26.08.2025 | 19,50 | 19,62 | 19,13 | 19,21 | -1,80% | 7.645,00 |
| 25.08.2025 | 19,61 | 19,68 | 19,28 | 19,57 | 0,20% | 1.107,00 |
| 22.08.2025 | 19,52 | 19,69 | 19,36 | 19,53 | 0,47% | 3.690,00 |
| 21.08.2025 | 19,49 | 19,58 | 19,28 | 19,44 | 0,01% | 470,00 |
| 20.08.2025 | 19,61 | 19,71 | 19,18 | 19,43 | -0,85% | 3.105,00 |
| 19.08.2025 | 19,79 | 19,86 | 19,48 | 19,60 | -1,13% | 5.354,00 |
| 18.08.2025 | 19,67 | 19,84 | 19,40 | 19,82 | 1,13% | 1.287,00 |
| 15.08.2025 | 19,73 | 19,76 | 19,36 | 19,60 | -0,23% | 872,00 |
| 14.08.2025 | 19,75 | 19,78 | 19,40 | 19,65 | -0,09% | 877,00 |
| 13.08.2025 | 19,61 | 19,83 | 19,46 | 19,66 | 0,09% | 3.244,00 |
| 12.08.2025 | 19,28 | 19,65 | 19,28 | 19,65 | 1,75% | 519,00 |
| 11.08.2025 | 19,25 | 19,67 | 19,10 | 19,31 | 0,97% | 3.952,00 |
| 08.08.2025 | 19,41 | 19,60 | 19,10 | 19,12 | -1,53% | 5.732,00 |
| 07.08.2025 | 19,54 | 19,89 | 19,33 | 19,42 | -0,65% | 3.476,00 |
| 06.08.2025 | 19,74 | 19,90 | 19,28 | 19,55 | -0,87% | 571,00 |
| 05.08.2025 | 19,57 | 19,91 | 19,43 | 19,72 | 0,84% | 11.901,00 |
| 04.08.2025 | 19,15 | 19,60 | 19,10 | 19,56 | 2,33% | 366,00 |
| 01.08.2025 | 19,69 | 19,72 | 18,94 | 19,11 | -2,79% | 2.331,00 |
| 31.07.2025 | 19,71 | 20,06 | 19,50 | 19,66 | 0,04% | 12.908,00 |
| 30.07.2025 | 19,58 | 19,86 | 19,48 | 19,65 | 0,73% | 3.295,00 |
| 29.07.2025 | 19,95 | 20,15 | 19,51 | 19,51 | -1,66% | 48.420,00 |
| 28.07.2025 | 19,87 | 20,24 | 19,81 | 19,84 | -0,07% | 18.507,00 |
| 25.07.2025 | 20,05 | 20,12 | 19,81 | 19,85 | -0,86% | 26.539,00 |
| 24.07.2025 | 20,30 | 20,47 | 19,92 | 20,03 | -1,50% | 4.633,00 |
| 23.07.2025 | 20,94 | 21,12 | 20,25 | 20,33 | -1,44% | 9.816,00 |
| 22.07.2025 | 20,72 | 21,08 | 20,15 | 20,63 | -0,37% | 2.149,00 |
| 21.07.2025 | 20,04 | 20,89 | 19,75 | 20,71 | 3,29% | 27.775,00 |
| 18.07.2025 | 20,21 | 20,23 | 19,92 | 20,05 | -0,71% | 1.311,00 |
| 17.07.2025 | 20,32 | 20,47 | 20,15 | 20,19 | -0,80% | 4.540,00 |
| 16.07.2025 | 20,04 | 20,39 | 19,99 | 20,35 | 1,82% | 3.281,00 |
| 15.07.2025 | 20,23 | 20,47 | 19,98 | 19,99 | -1,58% | 4.562,00 |
| 14.07.2025 | 19,99 | 20,39 | 19,99 | 20,31 | 1,46% | 420,00 |
| 11.07.2025 | 19,86 | 20,58 | 19,77 | 20,02 | 1,36% | 21.632,00 |
| 10.07.2025 | 19,73 | 19,94 | 19,61 | 19,75 | -0,12% | 4.857,00 |
| 09.07.2025 | 19,41 | 20,16 | 19,24 | 19,77 | 1,90% | 5.440,00 |
| 08.07.2025 | 19,30 | 19,61 | 19,30 | 19,40 | 0,87% | 6.142,00 |
| 07.07.2025 | 20,09 | 20,18 | 19,23 | 19,23 | -4,34% | 10.245,00 |
| 04.07.2025 | 20,15 | 20,30 | 19,92 | 20,11 | -0,07% | 3.590,00 |
| 03.07.2025 | 20,30 | 20,53 | 20,02 | 20,12 | -0,81% | 4.414,00 |
| 02.07.2025 | 20,12 | 20,48 | 20,11 | 20,29 | 0,82% | 4.049,00 |
| 01.07.2025 | 20,54 | 20,76 | 20,11 | 20,12 | -2,57% | - |
| 30.06.2025 | 20,33 | 20,65 | 20,10 | 20,65 | 2,46% | - |
| 27.06.2025 | 20,43 | 20,70 | 20,03 | 20,16 | -1,25% | - |
| 26.06.2025 | 20,17 | 20,53 | 19,89 | 20,41 | 1,34% | - |
| 25.06.2025 | 20,04 | 20,41 | 19,82 | 20,14 | 0,50% | - |
| 24.06.2025 | 19,96 | 20,07 | 19,68 | 20,04 | 1,43% | 4.579,00 |
| 23.06.2025 | 20,32 | 20,37 | 19,44 | 19,76 | -2,99% | 12.444,00 |
| 20.06.2025 | 20,17 | 20,58 | 20,08 | 20,37 | 1,12% | 3.188,00 |
| 19.06.2025 | 20,38 | 20,49 | 20,00 | 20,14 | -1,33% | 2.666,00 |
| 18.06.2025 | 19,96 | 20,82 | 19,95 | 20,41 | 2,14% | 15.168,00 |
| 17.06.2025 | 19,92 | 20,61 | 19,75 | 19,99 | 0,00% | 9.996,00 |
| 16.06.2025 | 19,33 | 20,24 | 19,32 | 19,99 | 4,10% | 16.295,00 |
| 13.06.2025 | 19,19 | 20,04 | 19,04 | 19,20 | 1,15% | 26.037,00 |
| 12.06.2025 | 21,98 | 22,16 | 18,62 | 18,98 | -23,58% | 52.451,00 |
| 11.06.2025 | 25,24 | 25,86 | 24,75 | 24,84 | -5,98% | 9.356,00 |
| 10.06.2025 | 26,66 | 26,79 | 25,98 | 26,42 | -0,44% | 9.102,00 |
| 09.06.2025 | 25,98 | 26,68 | 25,81 | 26,54 | 2,15% | 5.213,00 |
| 06.06.2025 | 25,67 | 26,32 | 25,67 | 25,98 | 1,00% | 1.205,00 |
| 05.06.2025 | 26,31 | 26,71 | 25,54 | 25,72 | -2,02% | 2.338,00 |
| 04.06.2025 | 26,42 | 27,06 | 25,70 | 26,25 | -0,79% | 2.023,00 |
| 03.06.2025 | 26,91 | 27,22 | 26,40 | 26,46 | -1,07% | 3.765,00 |
| 02.06.2025 | 26,25 | 27,03 | 25,87 | 26,75 | 1,83% | 13.629,00 |
| 30.05.2025 | 25,97 | 26,90 | 24,75 | 26,27 | 1,08% | 27.948,00 |
| 29.05.2025 | 28,31 | 28,50 | 25,77 | 25,99 | -5,98% | 27.172,00 |
| 28.05.2025 | 30,95 | 32,99 | 27,23 | 27,64 | -10,69% | 55.621,00 |
| 27.05.2025 | 29,38 | 31,54 | 29,26 | 30,95 | 4,02% | 15.544,00 |
| 26.05.2025 | 29,04 | 30,00 | 29,00 | 29,75 | 2,02% | 15.023,00 |
| 23.05.2025 | 27,72 | 29,23 | 26,48 | 29,16 | 6,48% | 26.367,00 |
| 22.05.2025 | 24,89 | 27,43 | 24,80 | 27,39 | 10,40% | 14.613,00 |
| 21.05.2025 | 25,27 | 25,72 | 24,74 | 24,81 | -1,88% | 12.272,00 |
| 20.05.2025 | 24,73 | 25,53 | 24,58 | 25,28 | 1,91% | 2.528,00 |
| 19.05.2025 | 24,95 | 25,07 | 24,60 | 24,81 | -2,74% | 4.561,00 |
| 16.05.2025 | 25,62 | 26,05 | 25,35 | 25,51 | -0,23% | 12.890,00 |
| 15.05.2025 | 25,52 | 25,61 | 24,52 | 25,57 | -0,68% | 8.016,00 |
| 14.05.2025 | 25,48 | 26,20 | 25,18 | 25,74 | 1,44% | 5.038,00 |
| 13.05.2025 | 25,23 | 25,91 | 24,96 | 25,38 | 0,59% | 2.988,00 |
| 12.05.2025 | 24,82 | 25,41 | 24,57 | 25,23 | 3,15% | 7.422,00 |
| 09.05.2025 | 23,84 | 24,60 | 23,68 | 24,46 | 2,50% | 2.015,00 |
| 08.05.2025 | 23,20 | 24,05 | 23,01 | 23,86 | 3,41% | 5.696,00 |
| 07.05.2025 | 22,84 | 23,33 | 22,80 | 23,07 | 0,63% | 2.338,00 |
| 06.05.2025 | 23,51 | 23,59 | 22,58 | 22,93 | -2,42% | 2.559,00 |
| 05.05.2025 | 24,06 | 24,26 | 23,26 | 23,49 | -3,26% | 4.851,00 |
| 02.05.2025 | 24,56 | 24,59 | 23,95 | 24,29 | -1,41% | 4.216,00 |
| 30.04.2025 | 24,08 | 24,63 | 23,56 | 24,63 | 2,70% | 7.626,00 |
| 29.04.2025 | 24,15 | 24,50 | 23,99 | 23,99 | -0,62% | 8.637,00 |
| 28.04.2025 | 23,93 | 24,33 | 23,69 | 24,14 | -0,07% | 1.718,00 |
| 25.04.2025 | 23,75 | 24,46 | 23,72 | 24,15 | 1,55% | 5.145,00 |
| 24.04.2025 | 24,00 | 24,25 | 23,39 | 23,79 | -0,77% | 3.569,00 |
| 23.04.2025 | 24,26 | 24,79 | 23,76 | 23,97 | -1,42% | 5.219,00 |
| 22.04.2025 | 23,10 | 24,42 | 23,00 | 24,32 | 3,19% | 6.095,00 |
| 17.04.2025 | 23,21 | 23,96 | 22,97 | 23,56 | 2,36% | 2.865,00 |
| 16.04.2025 | 23,41 | 23,55 | 22,60 | 23,02 | -2,57% | 13.613,00 |
| 15.04.2025 | 23,49 | 24,20 | 23,41 | 23,63 | -0,60% | 16.592,00 |
| 14.04.2025 | 23,35 | 23,94 | 22,67 | 23,77 | 2,36% | 26.987,00 |
| 11.04.2025 | 22,44 | 23,39 | 22,07 | 23,22 | 4,02% | 2.559,00 |
| 10.04.2025 | 23,08 | 23,47 | 21,81 | 22,33 | -3,61% | 8.068,00 |
| 09.04.2025 | 21,27 | 23,27 | 20,46 | 23,16 | 8,71% | 7.191,00 |