20,600€
2,21%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 30,95 | 32,99 | 27,23 | 27,64 | -10,69% | 55.621,00 |
| 27.05.2025 | 29,38 | 31,54 | 29,26 | 30,95 | 4,02% | 15.544,00 |
| 26.05.2025 | 29,04 | 30,00 | 29,00 | 29,75 | 2,02% | 15.023,00 |
| 23.05.2025 | 27,72 | 29,23 | 26,48 | 29,16 | 6,48% | 26.367,00 |
| 22.05.2025 | 24,89 | 27,43 | 24,80 | 27,39 | 10,40% | 14.613,00 |
| 21.05.2025 | 25,27 | 25,72 | 24,74 | 24,81 | -1,88% | 12.272,00 |
| 20.05.2025 | 24,73 | 25,53 | 24,58 | 25,28 | 1,91% | 2.528,00 |
| 19.05.2025 | 24,95 | 25,07 | 24,60 | 24,81 | -2,74% | 4.561,00 |
| 16.05.2025 | 25,62 | 26,05 | 25,35 | 25,51 | -0,23% | 12.890,00 |
| 15.05.2025 | 25,52 | 25,61 | 24,52 | 25,57 | -0,68% | 8.016,00 |
| 14.05.2025 | 25,48 | 26,20 | 25,18 | 25,74 | 1,44% | 5.038,00 |
| 13.05.2025 | 25,23 | 25,91 | 24,96 | 25,38 | 0,59% | 2.988,00 |
| 12.05.2025 | 24,82 | 25,41 | 24,57 | 25,23 | 3,15% | 7.422,00 |
| 09.05.2025 | 23,84 | 24,60 | 23,68 | 24,46 | 2,50% | 2.015,00 |
| 08.05.2025 | 23,20 | 24,05 | 23,01 | 23,86 | 3,41% | 5.696,00 |
| 07.05.2025 | 22,84 | 23,33 | 22,80 | 23,07 | 0,63% | 2.338,00 |
| 06.05.2025 | 23,51 | 23,59 | 22,58 | 22,93 | -2,42% | 2.559,00 |
| 05.05.2025 | 24,06 | 24,26 | 23,26 | 23,49 | -3,26% | 4.851,00 |
| 02.05.2025 | 24,56 | 24,59 | 23,95 | 24,29 | -1,41% | 4.216,00 |
| 30.04.2025 | 24,08 | 24,63 | 23,56 | 24,63 | 2,70% | 7.626,00 |
| 29.04.2025 | 24,15 | 24,50 | 23,99 | 23,99 | -0,62% | 8.637,00 |
| 28.04.2025 | 23,93 | 24,33 | 23,69 | 24,14 | -0,07% | 1.718,00 |
| 25.04.2025 | 23,75 | 24,46 | 23,72 | 24,15 | 1,55% | 5.145,00 |
| 24.04.2025 | 24,00 | 24,25 | 23,39 | 23,79 | -0,77% | 3.569,00 |
| 23.04.2025 | 24,26 | 24,79 | 23,76 | 23,97 | -1,42% | 5.219,00 |
| 22.04.2025 | 23,10 | 24,42 | 23,00 | 24,32 | 3,19% | 6.095,00 |
| 17.04.2025 | 23,21 | 23,96 | 22,97 | 23,56 | 2,36% | 2.865,00 |
| 16.04.2025 | 23,41 | 23,55 | 22,60 | 23,02 | -2,57% | 13.613,00 |
| 15.04.2025 | 23,49 | 24,20 | 23,41 | 23,63 | -0,60% | 16.592,00 |
| 14.04.2025 | 23,35 | 23,94 | 22,67 | 23,77 | 2,36% | 26.987,00 |
| 11.04.2025 | 22,44 | 23,39 | 22,07 | 23,22 | 4,02% | 2.559,00 |
| 10.04.2025 | 23,08 | 23,47 | 21,81 | 22,33 | -3,61% | 8.068,00 |
| 09.04.2025 | 21,27 | 23,27 | 20,46 | 23,16 | 8,71% | 7.191,00 |
| 08.04.2025 | 22,35 | 22,75 | 20,97 | 21,31 | -4,11% | 9.852,00 |
| 07.04.2025 | 20,93 | 22,78 | 19,67 | 22,22 | 4,27% | 19.496,00 |
| 04.04.2025 | 19,75 | 21,78 | 18,61 | 21,31 | 10,98% | 34.220,00 |
| 03.04.2025 | 20,13 | 20,13 | 19,13 | 19,20 | -7,76% | 15.806,00 |
| 02.04.2025 | 21,06 | 21,26 | 20,51 | 20,82 | -0,60% | 9.682,00 |
| 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 |