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 |