22,110€
2,71%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 21,57 | 22,54 | 21,57 | 22,11 | 2,72% | 2.064,00 |
| 29.05.2023 | 21,72 | 21,80 | 21,20 | 21,53 | -0,89% | 6,00 |
| 26.05.2023 | 21,66 | 22,11 | 21,22 | 21,72 | -0,42% | 6.432,00 |
| 25.05.2023 | 21,67 | 22,10 | 21,18 | 21,81 | 0,75% | 2.515,00 |
| 24.05.2023 | 21,51 | 21,90 | 21,10 | 21,65 | 0,79% | 177,00 |
| 23.05.2023 | 22,36 | 22,53 | 21,17 | 21,48 | -4,10% | 1.663,00 |
| 22.05.2023 | 20,45 | 22,50 | 20,24 | 22,40 | 9,74% | 1.383,00 |
| 19.05.2023 | 21,60 | 21,62 | 20,13 | 20,41 | -4,62% | 3.330,00 |
| 18.05.2023 | 21,12 | 21,63 | 20,82 | 21,40 | 1,40% | 1.961,00 |
| 17.05.2023 | 20,28 | 21,48 | 19,88 | 21,10 | 4,21% | 930,00 |
| 16.05.2023 | 19,76 | 20,34 | 19,30 | 20,25 | 1,94% | 700,00 |
| 15.05.2023 | 18,99 | 19,88 | 18,41 | 19,87 | 4,21% | 308,00 |
| 12.05.2023 | 19,13 | 19,32 | 18,63 | 19,06 | -0,24% | 467,00 |
| 11.05.2023 | 18,89 | 19,38 | 18,77 | 19,11 | 0,78% | 675,00 |
| 10.05.2023 | 18,45 | 19,10 | 18,32 | 18,96 | 2,61% | 4.475,00 |
| 09.05.2023 | 18,65 | 18,84 | 18,22 | 18,48 | -1,05% | 494,00 |
| 08.05.2023 | 18,47 | 19,04 | 18,21 | 18,68 | 0,98% | 4.929,00 |
| 05.05.2023 | 17,61 | 18,96 | 17,48 | 18,49 | 5,21% | 898,00 |
| 04.05.2023 | 17,09 | 17,70 | 17,06 | 17,58 | 3,01% | 471,00 |
| 03.05.2023 | 16,73 | 17,36 | 16,72 | 17,07 | 1,55% | 719,00 |
| 02.05.2023 | 16,86 | 17,07 | 16,44 | 16,80 | -4,11% | 5.685,00 |
| 28.04.2023 | 17,23 | 17,89 | 17,07 | 17,53 | 1,99% | 1.260,00 |
| 27.04.2023 | 16,96 | 17,55 | 16,91 | 17,18 | 1,60% | 3.217,00 |
| 26.04.2023 | 17,37 | 17,60 | 16,91 | 16,91 | -2,59% | 1.126,00 |
| 25.04.2023 | 17,92 | 18,18 | 17,25 | 17,36 | -3,58% | 859,00 |
| 24.04.2023 | 18,51 | 18,54 | 17,96 | 18,01 | -3,44% | 1.203,00 |
| 21.04.2023 | 18,44 | 18,79 | 18,32 | 18,65 | 1,30% | 368,00 |
| 20.04.2023 | 19,28 | 19,65 | 18,31 | 18,41 | -5,16% | 382,00 |
| 19.04.2023 | 19,79 | 19,91 | 19,14 | 19,41 | -1,50% | 879,00 |
| 18.04.2023 | 20,43 | 20,54 | 19,60 | 19,71 | -3,46% | 1.081,00 |
| 17.04.2023 | 20,53 | 20,75 | 20,25 | 20,41 | -0,15% | 600,00 |
| 14.04.2023 | 20,39 | 21,08 | 20,31 | 20,44 | -0,15% | 500,00 |
| 13.04.2023 | 20,26 | 20,64 | 20,20 | 20,47 | 0,73% | 88,00 |
| 12.04.2023 | 20,75 | 21,17 | 20,32 | 20,33 | -2,34% | 5.384,00 |
| 11.04.2023 | 20,55 | 21,21 | 20,27 | 20,81 | 1,27% | 2.857,00 |
| 06.04.2023 | 20,22 | 20,75 | 20,00 | 20,55 | 1,48% | 5.619,00 |
| 05.04.2023 | 20,47 | 20,51 | 19,42 | 20,25 | -0,75% | 1.438,00 |
| 04.04.2023 | 21,15 | 21,24 | 20,17 | 20,41 | -3,89% | 2.401,00 |
| 03.04.2023 | 21,12 | 21,89 | 20,81 | 21,23 | 0,17% | 1.565,00 |
| 31.03.2023 | 20,52 | 21,26 | 20,34 | 21,20 | 2,84% | 3.099,00 |
| 30.03.2023 | 20,72 | 20,93 | 20,29 | 20,61 | -0,67% | 3.030,00 |
| 29.03.2023 | 21,30 | 21,85 | 20,52 | 20,75 | -2,38% | 902,00 |
| 28.03.2023 | 21,18 | 21,72 | 20,55 | 21,26 | -0,20% | 1.311,00 |
| 27.03.2023 | 22,20 | 22,63 | 21,05 | 21,30 | -4,19% | 5.470,00 |
| 24.03.2023 | 20,80 | 22,40 | 20,59 | 22,23 | 6,91% | 6.221,00 |
| 23.03.2023 | 21,45 | 22,57 | 20,45 | 20,79 | -3,04% | 10.804,00 |
| 22.03.2023 | 24,30 | 25,75 | 21,40 | 21,45 | -1,93% | 54.864,00 |
| 21.03.2023 | 15,77 | 22,77 | 15,62 | 21,87 | 38,84% | 12.034,00 |
| 20.03.2023 | 15,39 | 16,10 | 15,16 | 15,75 | 1,51% | 2.120,00 |
| 17.03.2023 | 15,70 | 15,89 | 14,98 | 15,52 | -1,22% | 5.089,00 |
| 16.03.2023 | 15,20 | 15,79 | 14,66 | 15,71 | 4,00% | 1.334,00 |
| 15.03.2023 | 15,73 | 15,95 | 14,88 | 15,10 | -3,89% | 4.369,00 |
| 14.03.2023 | 15,74 | 16,22 | 15,28 | 15,72 | 0,27% | 4.058,00 |
| 13.03.2023 | 16,56 | 16,68 | 15,44 | 15,67 | -3,31% | 873,00 |
| 10.03.2023 | 16,40 | 16,84 | 15,81 | 16,21 | -2,07% | 3.297,00 |
| 09.03.2023 | 17,28 | 17,37 | 16,53 | 16,55 | -4,25% | 606,00 |
| 08.03.2023 | 17,20 | 17,42 | 16,71 | 17,29 | 0,73% | 595,00 |
| 07.03.2023 | 17,49 | 17,73 | 17,14 | 17,16 | -1,93% | 779,00 |
| 06.03.2023 | 17,65 | 18,24 | 17,39 | 17,50 | -0,52% | 3.501,00 |
| 03.03.2023 | 17,03 | 17,98 | 16,80 | 17,59 | 2,56% | 3.835,00 |
| 02.03.2023 | 17,30 | 17,38 | 16,62 | 17,15 | 0,76% | 1.485,00 |
| 01.03.2023 | 18,07 | 18,39 | 17,02 | 17,02 | -5,66% | 755,00 |
| 28.02.2023 | 18,06 | 18,42 | 17,84 | 18,04 | -0,25% | 977,00 |
| 27.02.2023 | 18,61 | 18,89 | 17,83 | 18,09 | -2,63% | 1.427,00 |
| 24.02.2023 | 18,98 | 19,11 | 18,54 | 18,58 | -2,27% | 357,00 |
| 23.02.2023 | 19,50 | 19,63 | 18,46 | 19,01 | -2,05% | 297,00 |
| 22.02.2023 | 19,40 | 19,86 | 19,18 | 19,41 | 0,12% | 162,00 |
| 21.02.2023 | 20,38 | 20,45 | 19,37 | 19,38 | -5,08% | 4.559,00 |
| 20.02.2023 | 20,50 | 20,50 | 20,23 | 20,42 | -0,57% | 216,00 |
| 17.02.2023 | 19,95 | 20,64 | 19,76 | 20,54 | 1,94% | 5.510,00 |
| 16.02.2023 | 20,15 | 20,97 | 19,56 | 20,15 | -0,98% | 22.816,00 |
| 15.02.2023 | 18,35 | 20,37 | 18,21 | 20,35 | 9,99% | 3.461,00 |
| 14.02.2023 | 18,16 | 18,60 | 17,85 | 18,50 | 0,76% | 3.317,00 |
| 13.02.2023 | 17,96 | 18,61 | 17,77 | 18,36 | 1,52% | 374,00 |
| 10.02.2023 | 18,59 | 18,72 | 17,86 | 18,09 | -1,54% | 1.380,00 |
| 09.02.2023 | 19,68 | 20,07 | 18,33 | 18,37 | -6,77% | 824,00 |
| 08.02.2023 | 20,04 | 20,11 | 19,24 | 19,70 | -0,25% | 1.312,00 |
| 07.02.2023 | 21,59 | 21,97 | 19,11 | 19,75 | -11,61% | 6.834,00 |
| 06.02.2023 | 20,48 | 23,19 | 20,10 | 22,35 | 8,38% | 17.605,00 |
| 03.02.2023 | 20,55 | 22,04 | 20,19 | 20,62 | -1,26% | 13.172,00 |
| 02.02.2023 | 19,86 | 22,31 | 19,55 | 20,88 | 5,32% | 7.445,00 |
| 01.02.2023 | 19,91 | 20,12 | 18,86 | 19,83 | -0,97% | 2.823,00 |
| 31.01.2023 | 19,65 | 20,26 | 19,29 | 20,02 | 2,45% | 1.383,00 |
| 30.01.2023 | 20,77 | 21,55 | 19,49 | 19,54 | -6,94% | 7.014,00 |
| 27.01.2023 | 18,21 | 21,44 | 17,89 | 21,00 | 14,27% | 19.782,00 |
| 26.01.2023 | 18,92 | 19,42 | 17,82 | 18,38 | -0,93% | 914,00 |
| 25.01.2023 | 19,33 | 19,82 | 17,92 | 18,55 | -6,00% | 3.380,00 |
| 24.01.2023 | 19,94 | 20,34 | 19,42 | 19,73 | -1,02% | 3.637,00 |
| 23.01.2023 | 17,96 | 20,70 | 17,78 | 19,94 | 10,63% | 10.963,00 |
| 20.01.2023 | 17,63 | 18,48 | 17,30 | 18,02 | 2,82% | 1.447,00 |
| 19.01.2023 | 19,14 | 19,56 | 17,44 | 17,53 | -8,72% | 1.277,00 |
| 18.01.2023 | 20,20 | 20,46 | 19,00 | 19,20 | -4,78% | 3.359,00 |
| 17.01.2023 | 18,76 | 20,31 | 18,44 | 20,17 | 7,55% | 4.658,00 |
| 16.01.2023 | 18,93 | 18,93 | 18,50 | 18,75 | -0,36% | 142,00 |
| 13.01.2023 | 18,84 | 19,48 | 18,06 | 18,82 | -0,42% | 10.890,00 |
| 12.01.2023 | 17,85 | 18,98 | 17,01 | 18,90 | 6,80% | 10.670,00 |
| 11.01.2023 | 16,63 | 18,61 | 16,58 | 17,69 | 6,87% | 8.174,00 |
| 10.01.2023 | 15,64 | 16,83 | 15,12 | 16,56 | 8,49% | 2.457,00 |
| 09.01.2023 | 15,33 | 15,95 | 15,23 | 15,26 | -1,59% | 1.564,00 |
| 06.01.2023 | 15,47 | 15,61 | 14,58 | 15,51 | 0,49% | 6.435,00 |