26,618€
0,63%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,45 | 26,73 | 26,18 | 26,62 | 0,65% | 421,00 |
| 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 |
| 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 |