20,070€
-0,38%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,08 | 20,35 | 19,88 | 20,20 | 0,24% | 5.504,00 |
| 14.10.2025 | 20,37 | 20,50 | 19,77 | 20,15 | -1,07% | 3.461,00 |
| 13.10.2025 | 20,07 | 20,73 | 20,01 | 20,37 | 1,08% | 3.322,00 |
| 10.10.2025 | 20,79 | 20,95 | 20,15 | 20,15 | -2,81% | 2.339,00 |
| 09.10.2025 | 21,02 | 21,29 | 20,64 | 20,73 | -1,63% | 4.786,00 |
| 08.10.2025 | 20,92 | 21,58 | 20,72 | 21,07 | 0,39% | 3.607,00 |
| 07.10.2025 | 21,46 | 21,66 | 20,89 | 20,99 | -1,87% | 7.558,00 |
| 06.10.2025 | 21,68 | 22,42 | 21,35 | 21,39 | -0,81% | 12.446,00 |
| 03.10.2025 | 22,75 | 23,25 | 21,43 | 21,57 | -5,74% | 8.295,00 |
| 02.10.2025 | 23,60 | 24,11 | 22,84 | 22,88 | -2,73% | 15.542,00 |
| 01.10.2025 | 23,15 | 23,70 | 22,86 | 23,52 | 1,12% | 1.484,00 |
| 30.09.2025 | 23,17 | 23,38 | 22,83 | 23,26 | 0,37% | 2.648,00 |
| 29.09.2025 | 22,72 | 23,22 | 22,25 | 23,18 | 3,78% | 9.384,00 |
| 26.09.2025 | 21,72 | 22,93 | 21,64 | 22,33 | 2,44% | 5.029,00 |
| 25.09.2025 | 22,40 | 22,57 | 21,63 | 21,80 | -2,69% | 7.700,00 |
| 24.09.2025 | 22,64 | 23,05 | 22,38 | 22,40 | -1,15% | 8.019,00 |
| 23.09.2025 | 22,69 | 23,08 | 22,52 | 22,66 | -0,64% | 3.343,00 |
| 22.09.2025 | 22,22 | 23,20 | 22,03 | 22,81 | 3,04% | 6.035,00 |
| 19.09.2025 | 21,97 | 22,47 | 21,83 | 22,13 | 0,37% | 480,00 |
| 18.09.2025 | 22,11 | 22,43 | 22,01 | 22,05 | -0,28% | 5.349,00 |
| 17.09.2025 | 22,18 | 22,39 | 21,58 | 22,11 | 0,25% | 10.275,00 |
| 16.09.2025 | 21,70 | 22,32 | 21,40 | 22,06 | 1,29% | 12.991,00 |
| 15.09.2025 | 21,29 | 21,92 | 21,00 | 21,78 | 2,34% | 10.241,00 |
| 12.09.2025 | 21,21 | 21,47 | 20,95 | 21,28 | 1,19% | 5.645,00 |
| 11.09.2025 | 20,81 | 21,13 | 20,26 | 21,03 | 0,02% | 2.886,00 |
| 10.09.2025 | 20,75 | 22,79 | 20,55 | 21,03 | 5,47% | 25.894,00 |
| 09.09.2025 | 19,83 | 20,08 | 19,53 | 19,94 | 1,00% | 2.269,00 |
| 08.09.2025 | 19,33 | 19,98 | 19,00 | 19,74 | 2,54% | 10.837,00 |
| 05.09.2025 | 19,27 | 19,41 | 18,99 | 19,25 | -0,08% | 12.749,00 |
| 04.09.2025 | 19,66 | 19,88 | 19,27 | 19,27 | -1,97% | 7.022,00 |
| 03.09.2025 | 20,24 | 20,36 | 19,48 | 19,65 | -2,12% | 14.333,00 |
| 02.09.2025 | 19,25 | 20,09 | 19,07 | 20,08 | 4,25% | 17.303,00 |
| 01.09.2025 | 19,19 | 19,39 | 19,10 | 19,26 | 0,38% | 6.760,00 |
| 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 |