21,055€
0,55%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,06 | 21,11 | 21,02 | 21,05 | 0,51% | 894,00 |
| 01.04.2025 | 20,59 | 21,53 | 20,33 | 20,94 | 1,53% | 5.140,00 |
| 31.03.2025 | 20,03 | 20,92 | 19,25 | 20,63 | 3,37% | 11.377,00 |
| 28.03.2025 | 21,31 | 21,42 | 19,80 | 19,95 | -2,88% | 31.048,00 |
| 27.03.2025 | 25,09 | 25,22 | 19,61 | 20,55 | -16,29% | 18.691,00 |
| 26.03.2025 | 25,89 | 27,72 | 24,04 | 24,54 | -0,42% | 35.646,00 |
| 25.03.2025 | 23,87 | 25,50 | 23,12 | 24,65 | 2,63% | 13.018,00 |
| 24.03.2025 | 23,07 | 24,04 | 23,07 | 24,01 | 3,67% | 8.367,00 |
| 21.03.2025 | 21,91 | 23,71 | 21,90 | 23,16 | 6,81% | 4.298,00 |
| 20.03.2025 | 21,73 | 22,29 | 21,67 | 21,69 | -0,44% | 8.831,00 |
| 19.03.2025 | 21,31 | 22,01 | 21,31 | 21,78 | 2,37% | 384,00 |
| 18.03.2025 | 21,49 | 21,60 | 21,15 | 21,28 | -1,09% | 3.088,00 |
| 17.03.2025 | 21,08 | 21,73 | 21,07 | 21,51 | 1,73% | 8.010,00 |
| 14.03.2025 | 20,46 | 21,26 | 20,23 | 21,15 | 4,45% | 8.905,00 |
| 13.03.2025 | 20,20 | 20,53 | 19,84 | 20,25 | 0,25% | 2.353,00 |
| 12.03.2025 | 20,85 | 21,34 | 20,11 | 20,20 | -2,44% | 3.261,00 |
| 11.03.2025 | 20,58 | 21,01 | 20,21 | 20,70 | 0,24% | 2.709,00 |
| 10.03.2025 | 22,25 | 22,25 | 20,57 | 20,65 | -6,65% | 4.522,00 |
| 07.03.2025 | 22,39 | 22,46 | 21,67 | 22,12 | -1,27% | 2.882,00 |
| 06.03.2025 | 23,21 | 23,22 | 22,28 | 22,41 | -3,50% | 3.543,00 |
| 05.03.2025 | 22,94 | 23,31 | 22,41 | 23,22 | 1,52% | 3.555,00 |
| 04.03.2025 | 23,22 | 23,41 | 22,33 | 22,87 | -1,87% | 7.341,00 |
| 03.03.2025 | 24,08 | 24,48 | 23,09 | 23,31 | -3,52% | 3.722,00 |
| 28.02.2025 | 23,64 | 24,17 | 23,12 | 24,16 | 2,65% | 6.210,00 |
| 27.02.2025 | 23,62 | 24,87 | 23,17 | 23,53 | 0,43% | 8.477,00 |
| 26.02.2025 | 23,24 | 24,00 | 23,16 | 23,43 | 0,74% | 720,00 |
| 25.02.2025 | 24,02 | 24,23 | 22,70 | 23,26 | -2,61% | 1.957,00 |
| 24.02.2025 | 25,22 | 25,30 | 23,85 | 23,88 | -5,42% | 2.329,00 |
| 21.02.2025 | 25,69 | 26,32 | 25,00 | 25,25 | -1,80% | 4.151,00 |
| 20.02.2025 | 24,91 | 26,15 | 24,65 | 25,71 | 3,00% | 3.076,00 |
| 19.02.2025 | 25,68 | 25,96 | 24,88 | 24,96 | -3,25% | 2.732,00 |
| 18.02.2025 | 25,64 | 26,35 | 25,54 | 25,80 | 0,60% | 2.976,00 |
| 17.02.2025 | 25,78 | 26,05 | 25,57 | 25,65 | -1,06% | 3.863,00 |
| 14.02.2025 | 27,07 | 27,56 | 25,62 | 25,92 | 2,96% | 18.640,00 |
| 13.02.2025 | 25,02 | 25,37 | 24,66 | 25,18 | 0,79% | 4.560,00 |
| 12.02.2025 | 25,55 | 25,75 | 24,72 | 24,98 | -2,45% | 4.481,00 |
| 11.02.2025 | 26,59 | 26,85 | 25,55 | 25,61 | -2,76% | 11.347,00 |
| 10.02.2025 | 23,85 | 26,46 | 23,85 | 26,33 | 9,90% | 11.026,00 |
| 07.02.2025 | 23,80 | 24,22 | 23,71 | 23,96 | 0,29% | 1.181,00 |
| 06.02.2025 | 23,94 | 24,49 | 23,63 | 23,89 | -0,36% | 5.622,00 |
| 05.02.2025 | 24,86 | 24,96 | 23,95 | 23,98 | -3,88% | 4.402,00 |
| 04.02.2025 | 25,27 | 25,35 | 24,87 | 24,95 | -0,59% | 6.741,00 |
| 03.02.2025 | 25,78 | 25,92 | 24,45 | 25,09 | -3,89% | 10.219,00 |
| 31.01.2025 | 26,80 | 27,14 | 26,09 | 26,11 | -2,70% | 654,00 |
| 30.01.2025 | 26,55 | 27,19 | 26,53 | 26,83 | 1,55% | 2.999,00 |
| 29.01.2025 | 26,27 | 26,65 | 26,04 | 26,42 | 0,54% | 1.180,00 |
| 28.01.2025 | 25,60 | 26,45 | 25,56 | 26,28 | 2,04% | 3.264,00 |
| 27.01.2025 | 26,33 | 26,44 | 25,17 | 25,76 | -2,88% | 3.896,00 |
| 24.01.2025 | 27,21 | 27,40 | 26,34 | 26,52 | -2,46% | 3.022,00 |
| 23.01.2025 | 26,42 | 28,07 | 26,42 | 27,19 | 2,62% | 7.720,00 |
| 22.01.2025 | 26,28 | 26,87 | 25,96 | 26,49 | 0,76% | 1.976,00 |
| 21.01.2025 | 26,29 | 26,69 | 25,35 | 26,29 | -0,12% | 1.252,00 |
| 20.01.2025 | 26,66 | 26,79 | 25,76 | 26,33 | -1,64% | 3.053,00 |
| 17.01.2025 | 26,82 | 27,98 | 26,28 | 26,77 | -0,56% | 3.234,00 |
| 16.01.2025 | 27,19 | 27,90 | 26,70 | 26,92 | -0,91% | 8.444,00 |
| 15.01.2025 | 27,23 | 28,34 | 26,88 | 27,16 | 0,53% | 6.796,00 |
| 14.01.2025 | 30,49 | 30,84 | 26,74 | 27,02 | -11,31% | 13.927,00 |
| 13.01.2025 | 31,43 | 31,59 | 30,30 | 30,47 | -3,42% | 2.299,00 |
| 10.01.2025 | 31,89 | 32,15 | 30,64 | 31,54 | -1,05% | 6.384,00 |
| 09.01.2025 | 31,86 | 32,36 | 31,46 | 31,88 | -0,13% | 2.177,00 |
| 08.01.2025 | 32,17 | 32,66 | 31,50 | 31,92 | -0,77% | 1.797,00 |
| 07.01.2025 | 31,46 | 33,21 | 30,70 | 32,17 | 2,11% | 3.959,00 |
| 06.01.2025 | 30,64 | 32,22 | 29,60 | 31,50 | 2,87% | 9.769,00 |
| 03.01.2025 | 29,98 | 31,19 | 29,43 | 30,62 | 2,24% | 2.766,00 |
| 02.01.2025 | 30,96 | 31,35 | 29,57 | 29,95 | -1,72% | 6.781,00 |
| 30.12.2024 | 31,07 | 31,07 | 30,34 | 30,48 | 1,17% | 6.414,00 |
| 27.12.2024 | 31,39 | 31,57 | 29,54 | 30,13 | 1,52% | 10.920,00 |
| 23.12.2024 | 28,74 | 29,88 | 28,66 | 29,68 | 3,19% | 4.217,00 |
| 20.12.2024 | 27,96 | 29,27 | 26,90 | 28,76 | 2,85% | 7.767,00 |
| 19.12.2024 | 27,66 | 29,44 | 27,51 | 27,96 | 1,26% | 5.260,00 |
| 18.12.2024 | 29,67 | 30,24 | 27,38 | 27,61 | -6,97% | 19.907,00 |
| 17.12.2024 | 28,21 | 30,34 | 27,81 | 29,68 | 5,13% | 22.051,00 |
| 16.12.2024 | 26,68 | 28,30 | 26,03 | 28,23 | 5,70% | 11.777,00 |
| 13.12.2024 | 27,59 | 27,60 | 26,61 | 26,71 | -2,86% | 7.104,00 |
| 12.12.2024 | 27,44 | 28,22 | 27,27 | 27,50 | 0,22% | 4.508,00 |
| 11.12.2024 | 27,51 | 28,73 | 25,61 | 27,44 | 0,16% | 17.316,00 |
| 10.12.2024 | 26,70 | 29,39 | 24,45 | 27,40 | 2,69% | 17.885,00 |
| 09.12.2024 | 27,35 | 28,27 | 26,31 | 26,68 | -2,41% | 9.456,00 |
| 06.12.2024 | 27,47 | 28,28 | 26,61 | 27,34 | -0,38% | 8.591,00 |
| 05.12.2024 | 25,55 | 29,16 | 24,77 | 27,44 | 7,41% | 13.310,00 |
| 04.12.2024 | 26,03 | 26,46 | 25,46 | 25,55 | -1,84% | 2.042,00 |
| 03.12.2024 | 25,96 | 26,24 | 24,74 | 26,03 | 0,38% | 7.696,00 |
| 02.12.2024 | 27,25 | 28,08 | 25,51 | 25,93 | -5,33% | 17.073,00 |
| 29.11.2024 | 29,24 | 29,70 | 27,04 | 27,39 | -6,48% | 24.896,00 |
| 28.11.2024 | 29,25 | 29,89 | 29,25 | 29,29 | 0,15% | 11.439,00 |
| 27.11.2024 | 28,82 | 29,85 | 28,81 | 29,25 | 1,55% | 15.420,00 |
| 26.11.2024 | 28,20 | 30,70 | 27,48 | 28,80 | 2,25% | 13.546,00 |
| 25.11.2024 | 26,85 | 28,38 | 26,52 | 28,17 | 4,93% | 11.072,00 |
| 22.11.2024 | 26,45 | 27,36 | 26,18 | 26,85 | 1,49% | 9.686,00 |
| 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 |