21,358€
0,06%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 21,23 | 21,47 | 21,08 | 21,33 | -0,07% | 2.427,00 |
| 09.03.2026 | 20,70 | 21,42 | 20,54 | 21,35 | 2,28% | 5.220,00 |
| 06.03.2026 | 20,59 | 20,87 | 20,42 | 20,87 | 1,85% | 2.884,00 |
| 05.03.2026 | 20,60 | 20,88 | 20,32 | 20,49 | -0,24% | 5.382,00 |
| 04.03.2026 | 20,50 | 20,78 | 20,38 | 20,54 | -1,20% | 1.285,00 |
| 03.03.2026 | 20,60 | 20,82 | 20,29 | 20,79 | 1,54% | 3.083,00 |
| 02.03.2026 | 20,00 | 20,73 | 19,52 | 20,48 | 1,39% | 4.702,00 |
| 27.02.2026 | 20,32 | 20,50 | 20,07 | 20,20 | -1,97% | 521,00 |
| 26.02.2026 | 20,36 | 20,77 | 20,15 | 20,60 | 1,08% | 905,00 |
| 25.02.2026 | 20,16 | 20,45 | 20,10 | 20,38 | 1,22% | 81,00 |
| 24.02.2026 | 20,09 | 20,68 | 19,89 | 20,14 | 0,73% | 3.830,00 |
| 23.02.2026 | 19,67 | 20,09 | 19,34 | 19,99 | 0,55% | 6.773,00 |
| 20.02.2026 | 20,29 | 20,50 | 19,86 | 19,88 | -2,02% | 335,00 |
| 19.02.2026 | 20,32 | 20,47 | 20,09 | 20,29 | -0,07% | 6.877,00 |
| 18.02.2026 | 19,65 | 20,35 | 19,53 | 20,31 | 3,28% | 3.725,00 |
| 17.02.2026 | 19,82 | 20,13 | 19,63 | 19,66 | -0,80% | 4.140,00 |
| 16.02.2026 | 19,86 | 20,10 | 19,73 | 19,82 | 0,07% | 1.251,00 |
| 13.02.2026 | 19,87 | 20,29 | 19,76 | 19,81 | 0,15% | 2.189,00 |
| 12.02.2026 | 20,47 | 20,52 | 19,77 | 19,78 | -3,15% | 895,00 |
| 11.02.2026 | 20,90 | 21,09 | 20,23 | 20,42 | -2,39% | 1.667,00 |
| 10.02.2026 | 20,63 | 21,18 | 20,17 | 20,92 | 0,77% | 1.455,00 |
| 09.02.2026 | 21,13 | 21,14 | 20,32 | 20,76 | -1,49% | 2.908,00 |
| 06.02.2026 | 20,12 | 21,48 | 20,12 | 21,08 | 1,02% | 1.598,00 |
| 05.02.2026 | 21,11 | 21,61 | 20,73 | 20,86 | -1,75% | 13.891,00 |
| 04.02.2026 | 20,43 | 21,30 | 20,39 | 21,24 | 3,08% | 1.170,00 |
| 03.02.2026 | 21,91 | 22,11 | 20,19 | 20,60 | -5,37% | 6.631,00 |
| 02.02.2026 | 20,56 | 22,02 | 20,38 | 21,77 | 9,10% | 36.191,00 |
| 30.01.2026 | 19,04 | 20,17 | 19,04 | 19,96 | 4,49% | 4.121,00 |
| 29.01.2026 | 19,70 | 19,92 | 19,04 | 19,10 | -3,56% | 6.805,00 |
| 28.01.2026 | 20,20 | 20,29 | 19,59 | 19,80 | -1,88% | 3.060,00 |
| 27.01.2026 | 20,71 | 20,74 | 19,47 | 20,18 | 0,46% | 6.319,00 |
| 26.01.2026 | 19,69 | 21,05 | 19,32 | 20,09 | 3,27% | 8.982,00 |
| 23.01.2026 | 19,46 | 19,71 | 18,93 | 19,45 | -1,57% | 2.053,00 |
| 22.01.2026 | 19,04 | 20,00 | 18,94 | 19,76 | 6,65% | 7.193,00 |
| 21.01.2026 | 18,68 | 18,70 | 17,99 | 18,53 | 4,29% | 3.529,00 |
| 20.01.2026 | 17,84 | 18,10 | 17,55 | 17,77 | 0,06% | 3.992,00 |
| 19.01.2026 | 17,94 | 18,05 | 17,70 | 17,75 | -2,65% | 1.705,00 |
| 16.01.2026 | 18,38 | 18,48 | 18,11 | 18,24 | -0,02% | 25,00 |
| 15.01.2026 | 18,02 | 18,44 | 17,98 | 18,24 | 1,89% | 1.702,00 |
| 14.01.2026 | 18,08 | 18,14 | 17,84 | 17,90 | -0,78% | 2.481,00 |
| 13.01.2026 | 17,99 | 18,17 | 17,89 | 18,04 | -0,04% | 109,00 |
| 12.01.2026 | 18,29 | 18,32 | 17,99 | 18,05 | -1,00% | 6.008,00 |
| 09.01.2026 | 18,37 | 18,68 | 18,12 | 18,23 | -0,61% | 1.859,00 |
| 08.01.2026 | 18,26 | 18,40 | 18,10 | 18,35 | 0,14% | 1.353,00 |
| 07.01.2026 | 17,68 | 18,83 | 17,66 | 18,32 | 3,38% | 3.147,00 |
| 06.01.2026 | 17,64 | 17,88 | 17,54 | 17,72 | 0,20% | 1.516,00 |
| 05.01.2026 | 17,75 | 17,86 | 17,41 | 17,69 | 0,32% | 2.061,00 |
| 02.01.2026 | 17,26 | 17,80 | 17,20 | 17,63 | 0,81% | 7.410,00 |
| 30.12.2025 | 17,48 | 17,68 | 17,42 | 17,49 | 0,36% | 115,00 |
| 29.12.2025 | 17,91 | 18,17 | 17,42 | 17,43 | -3,40% | 6.084,00 |
| 23.12.2025 | 18,45 | 18,67 | 17,96 | 18,04 | -2,81% | 4.508,00 |
| 22.12.2025 | 19,24 | 19,36 | 18,53 | 18,56 | -2,92% | 2.245,00 |
| 19.12.2025 | 19,27 | 19,45 | 19,01 | 19,12 | -1,18% | 6.260,00 |
| 18.12.2025 | 19,57 | 19,73 | 19,25 | 19,35 | -1,68% | 3.272,00 |
| 17.12.2025 | 18,96 | 19,71 | 18,82 | 19,68 | 4,27% | 5.154,00 |
| 16.12.2025 | 18,77 | 18,98 | 18,53 | 18,87 | 0,46% | 493,00 |
| 15.12.2025 | 18,27 | 19,22 | 17,95 | 18,79 | 4,12% | 9.361,00 |
| 12.12.2025 | 18,63 | 18,72 | 17,97 | 18,05 | -3,20% | 2.013,00 |
| 11.12.2025 | 18,90 | 18,90 | 18,32 | 18,64 | -2,20% | 1.075,00 |
| 10.12.2025 | 18,77 | 19,29 | 18,50 | 19,06 | -4,32% | 3.686,00 |
| 09.12.2025 | 20,09 | 20,21 | 19,88 | 19,92 | -0,19% | 2.860,00 |
| 08.12.2025 | 19,76 | 20,25 | 19,73 | 19,96 | 1,31% | 2.534,00 |
| 05.12.2025 | 19,73 | 19,80 | 19,35 | 19,70 | -0,21% | 1.987,00 |
| 04.12.2025 | 20,02 | 20,12 | 19,45 | 19,74 | -0,27% | 2.622,00 |
| 03.12.2025 | 19,67 | 19,94 | 19,50 | 19,80 | 0,14% | 1.473,00 |
| 02.12.2025 | 19,54 | 20,10 | 19,37 | 19,77 | 1,79% | 3.113,00 |
| 01.12.2025 | 19,48 | 19,82 | 18,57 | 19,42 | 0,05% | 9.385,00 |
| 28.11.2025 | 18,90 | 19,81 | 18,90 | 19,41 | 3,15% | 7.140,00 |
| 27.11.2025 | 18,79 | 19,04 | 18,62 | 18,82 | 0,20% | 1.429,00 |
| 26.11.2025 | 18,28 | 18,81 | 18,17 | 18,78 | 3,06% | 1.629,00 |
| 25.11.2025 | 17,84 | 18,45 | 17,52 | 18,23 | 2,22% | 7.876,00 |
| 24.11.2025 | 17,71 | 17,83 | 17,46 | 17,83 | 2,11% | 131,00 |
| 21.11.2025 | 17,39 | 17,94 | 17,01 | 17,46 | 0,00% | 7.964,00 |
| 20.11.2025 | 17,63 | 17,95 | 17,32 | 17,46 | -1,54% | 3.697,00 |
| 19.11.2025 | 17,69 | 17,79 | 17,43 | 17,74 | -0,29% | 6.171,00 |
| 18.11.2025 | 17,63 | 17,84 | 17,44 | 17,79 | 0,78% | 11.771,00 |
| 17.11.2025 | 17,82 | 17,99 | 17,50 | 17,65 | -0,54% | 811,00 |
| 14.11.2025 | 18,14 | 18,19 | 17,59 | 17,75 | -1,62% | 6.803,00 |
| 13.11.2025 | 18,46 | 18,77 | 17,94 | 18,04 | -2,22% | 3.976,00 |
| 12.11.2025 | 18,55 | 18,78 | 18,33 | 18,45 | -0,38% | 2.280,00 |
| 11.11.2025 | 18,60 | 18,64 | 18,31 | 18,52 | -0,29% | 2.422,00 |
| 10.11.2025 | 18,93 | 19,10 | 18,45 | 18,57 | -1,22% | 6.160,00 |
| 07.11.2025 | 18,52 | 18,91 | 18,15 | 18,80 | 1,03% | 13.372,00 |
| 06.11.2025 | 19,35 | 19,35 | 18,61 | 18,61 | -3,34% | 1.374,00 |
| 05.11.2025 | 19,19 | 19,45 | 19,01 | 19,25 | 0,33% | 3.340,00 |
| 04.11.2025 | 19,21 | 19,40 | 18,81 | 19,19 | -0,01% | 6.186,00 |
| 03.11.2025 | 19,39 | 19,54 | 19,08 | 19,19 | -0,95% | 7.183,00 |
| 31.10.2025 | 19,57 | 20,03 | 19,35 | 19,38 | -1,45% | 1.187,00 |
| 30.10.2025 | 20,03 | 20,24 | 19,52 | 19,66 | -1,43% | 10.288,00 |
| 29.10.2025 | 20,04 | 20,20 | 19,76 | 19,95 | -0,32% | 7.138,00 |
| 28.10.2025 | 20,30 | 20,31 | 19,91 | 20,01 | -1,16% | 26.713,00 |
| 27.10.2025 | 20,12 | 21,89 | 20,12 | 20,25 | 0,68% | 39.967,00 |
| 24.10.2025 | 20,30 | 20,55 | 19,99 | 20,11 | -1,29% | 6.452,00 |
| 23.10.2025 | 19,37 | 20,51 | 19,28 | 20,37 | 5,57% | 6.162,00 |
| 22.10.2025 | 19,71 | 20,09 | 19,15 | 19,30 | -2,67% | 15.761,00 |
| 21.10.2025 | 20,01 | 20,10 | 19,79 | 19,83 | -1,22% | 7.576,00 |
| 20.10.2025 | 19,79 | 20,09 | 19,79 | 20,07 | 1,43% | 7.101,00 |
| 17.10.2025 | 19,63 | 20,03 | 19,33 | 19,79 | 0,62% | 17.240,00 |
| 16.10.2025 | 20,07 | 20,18 | 19,57 | 19,67 | -2,62% | 9.791,00 |
| 15.10.2025 | 20,08 | 20,35 | 19,88 | 20,20 | 0,24% | 5.504,00 |