Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
21,530€ 7,59%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
28.08.2024 18,66 18,97 17,79 18,04 -3,26% 3.795,00
27.08.2024 19,10 19,24 18,50 18,64 -2,38% 3.052,00
26.08.2024 19,85 20,06 19,06 19,10 -3,76% 1.549,00
23.08.2024 19,96 20,29 19,76 19,84 -0,54% 1.287,00
22.08.2024 20,15 20,46 19,89 19,95 -0,93% 2.258,00
21.08.2024 20,01 20,36 19,88 20,14 0,59% 2.665,00
20.08.2024 20,42 20,54 19,79 20,02 -1,90% 2.478,00
19.08.2024 20,35 20,85 20,01 20,41 0,70% 1.942,00
16.08.2024 20,48 20,83 20,22 20,27 -1,04% 1.495,00
15.08.2024 20,05 20,81 19,89 20,48 2,35% 5.203,00
14.08.2024 20,24 20,59 19,78 20,01 -0,99% 2.705,00
13.08.2024 20,01 20,41 19,89 20,21 1,02% 8.086,00
12.08.2024 20,08 20,39 19,63 20,01 -0,34% 2.375,00
09.08.2024 19,90 20,29 19,68 20,08 0,89% 2.167,00
08.08.2024 19,01 20,06 18,88 19,90 4,69% 4.438,00
07.08.2024 19,36 19,65 18,68 19,01 -1,81% 12.011,00
06.08.2024 18,83 20,35 18,55 19,36 2,83% 7.710,00
05.08.2024 19,23 19,23 16,08 18,82 -2,13% 28.170,00
02.08.2024 19,75 20,05 18,76 19,23 -2,58% 8.712,00
01.08.2024 21,11 21,38 19,59 19,74 -5,67% 15.100,00
31.07.2024 20,77 21,65 20,77 20,93 1,23% 6.462,00
30.07.2024 21,83 22,07 20,37 20,68 -5,47% 7.528,00
29.07.2024 22,23 22,54 21,76 21,87 -1,62% 5.948,00
26.07.2024 21,94 22,80 21,94 22,23 1,26% 13.983,00
25.07.2024 22,16 22,64 21,38 21,96 -0,73% 20.506,00
24.07.2024 23,23 23,43 22,10 22,12 -5,82% 11.446,00
23.07.2024 23,10 23,65 22,91 23,49 1,74% 7.932,00
22.07.2024 22,97 23,85 22,25 23,08 0,47% 19.989,00
19.07.2024 23,93 24,21 22,85 22,98 -4,19% 20.795,00
18.07.2024 25,44 26,02 23,51 23,98 -4,76% 19.329,00
17.07.2024 27,01 27,21 24,83 25,18 -6,78% 20.109,00
16.07.2024 24,73 27,05 24,66 27,01 9,44% 16.761,00
15.07.2024 24,02 24,90 23,39 24,68 3,36% 9.721,00
12.07.2024 23,43 24,62 23,35 23,88 1,86% 9.891,00
11.07.2024 22,97 23,90 22,97 23,44 1,75% 19.446,00
10.07.2024 22,62 24,42 22,62 23,04 1,82% 16.027,00
09.07.2024 22,56 23,22 22,23 22,63 0,31% 13.806,00
08.07.2024 22,26 23,20 22,03 22,56 1,38% 8.347,00
05.07.2024 22,58 23,17 22,03 22,25 -1,47% 8.810,00
04.07.2024 22,60 22,84 22,32 22,58 -0,11% 2.358,00
03.07.2024 22,15 23,01 21,91 22,61 1,89% 12.593,00
02.07.2024 21,79 22,64 21,33 22,19 1,89% 13.602,00
01.07.2024 23,16 23,22 20,79 21,77 -5,09% 33.148,00
28.06.2024 23,30 24,42 22,71 22,94 -1,52% 8.926,00
27.06.2024 22,45 24,88 22,40 23,30 3,28% 23.819,00
26.06.2024 22,81 23,75 22,18 22,56 -1,02% 14.814,00
25.06.2024 21,89 23,30 21,10 22,79 4,16% 30.381,00
24.06.2024 22,44 23,13 21,24 21,88 -2,47% 57.740,00
21.06.2024 23,47 24,09 22,02 22,43 -4,48% 27.569,00
20.06.2024 22,95 24,20 22,07 23,49 2,33% 35.636,00
19.06.2024 22,86 23,99 22,45 22,95 0,95% 28.010,00
18.06.2024 23,25 24,14 22,02 22,74 -3,21% 82.758,00
17.06.2024 27,70 27,70 22,36 23,49 -11,66% 53.940,00
14.06.2024 26,43 28,67 25,48 26,59 -2,30% 69.730,00
13.06.2024 24,09 28,70 23,71 27,22 17,65% 105.038,00
12.06.2024 28,50 31,07 22,96 23,13 -22,54% 140.066,00
11.06.2024 23,50 30,09 21,27 29,87 27,15% 109.264,00
10.06.2024 26,40 30,25 21,46 23,49 -10,35% 155.959,00
07.06.2024 42,72 58,38 24,73 26,20 -38,68% 246.213,00
06.06.2024 28,81 43,85 27,56 42,73 48,20% 138.545,00
05.06.2024 24,71 30,22 23,94 28,83 15,90% 77.082,00
04.06.2024 30,00 31,00 23,19 24,88 -6,72% 68.025,00
03.06.2024 21,15 43,17 21,15 26,67 26,19% 241.313,00
31.05.2024 20,59 21,80 19,96 21,13 2,66% 28.044,00
30.05.2024 19,36 20,95 18,58 20,59 6,02% 20.311,00
29.05.2024 21,41 21,75 19,08 19,42 -9,16% 24.691,00
28.05.2024 23,16 24,43 19,50 21,38 -8,89% 114.033,00
27.05.2024 19,55 26,01 19,23 23,46 17,44% 79.671,00
24.05.2024 17,14 21,53 16,33 19,98 16,69% 55.111,00
23.05.2024 19,57 20,05 16,79 17,12 -12,13% 31.507,00
22.05.2024 20,36 20,80 19,17 19,48 -4,02% 30.603,00
21.05.2024 20,86 21,25 18,49 20,30 -2,94% 38.624,00
20.05.2024 20,50 22,75 17,45 20,92 2,59% 57.644,00
17.05.2024 28,50 31,07 18,15 20,39 -17,59% 125.385,00
16.05.2024 32,95 34,75 24,12 24,74 -22,26% 59.285,00
15.05.2024 48,50 60,00 28,79 31,82 -34,93% 120.683,00
14.05.2024 34,00 73,83 31,50 48,91 69,54% 203.830,00
13.05.2024 16,00 34,70 16,00 28,85 77,90% 141.169,00
10.05.2024 16,90 18,64 15,69 16,22 -1,64% 9.075,00
09.05.2024 14,81 17,12 14,26 16,49 11,44% 5.863,00
08.05.2024 14,89 16,01 14,28 14,79 0,03% 5.958,00
07.05.2024 15,06 16,08 13,86 14,79 -1,94% 11.706,00
06.05.2024 14,94 16,07 12,65 15,08 0,73% 35.811,00
03.05.2024 11,79 16,16 11,53 14,97 26,99% 16.549,00
02.05.2024 10,32 12,00 10,26 11,79 13,65% 848,00
30.04.2024 10,51 10,74 10,21 10,38 -1,37% 700,00
29.04.2024 11,04 11,19 10,43 10,52 -5,36% 663,00
26.04.2024 10,46 11,40 10,28 11,12 6,20% 4.722,00
25.04.2024 10,02 10,48 9,79 10,47 4,20% 4.888,00
24.04.2024 9,51 10,25 9,42 10,04 5,90% 274,00
23.04.2024 9,42 9,60 9,40 9,48 0,79% 367,00
22.04.2024 9,77 9,89 9,38 9,41 -3,48% 868,00
19.04.2024 9,70 9,85 9,50 9,75 0,41% 65,00