20,557€
0,41%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,45 | 21,14 | 19,54 | 20,65 | 1,66% | 32.022,00 |
| 04.05.2026 | 23,76 | 23,86 | 20,27 | 20,32 | -4,44% | 75.748,00 |
| 30.04.2026 | 20,93 | 21,37 | 20,72 | 21,26 | 1,47% | 16.121,00 |
| 29.04.2026 | 21,43 | 21,49 | 20,52 | 20,95 | -2,24% | 38.702,00 |
| 28.04.2026 | 21,68 | 21,78 | 21,21 | 21,43 | -1,22% | 9.111,00 |
| 27.04.2026 | 21,34 | 21,86 | 21,19 | 21,70 | 1,72% | 17.019,00 |
| 24.04.2026 | 21,60 | 21,68 | 21,12 | 21,33 | -0,59% | 6.932,00 |
| 23.04.2026 | 22,09 | 22,35 | 21,19 | 21,46 | -2,02% | 9.959,00 |
| 22.04.2026 | 20,95 | 21,97 | 20,91 | 21,90 | 4,85% | 6.024,00 |
| 21.04.2026 | 21,17 | 21,52 | 20,84 | 20,89 | -1,20% | 8.742,00 |
| 20.04.2026 | 20,53 | 21,25 | 20,38 | 21,14 | 1,50% | 18.428,00 |
| 17.04.2026 | 21,30 | 21,42 | 20,68 | 20,83 | -2,43% | 3.346,00 |
| 16.04.2026 | 21,09 | 21,63 | 20,84 | 21,34 | 1,29% | 14.138,00 |
| 15.04.2026 | 20,41 | 21,08 | 20,38 | 21,07 | 3,40% | 11.396,00 |
| 14.04.2026 | 19,89 | 20,61 | 19,82 | 20,38 | 2,59% | 11.210,00 |
| 13.04.2026 | 19,67 | 19,96 | 19,43 | 19,87 | 0,28% | 3.121,00 |
| 10.04.2026 | 19,62 | 19,82 | 19,21 | 19,81 | 1,20% | 6.589,00 |
| 09.04.2026 | 19,69 | 19,94 | 19,52 | 19,58 | -0,51% | 9.314,00 |
| 08.04.2026 | 20,23 | 20,58 | 19,62 | 19,68 | -2,69% | 12.695,00 |
| 07.04.2026 | 19,99 | 20,33 | 19,62 | 20,22 | -0,05% | 10.300,00 |
| 02.04.2026 | 19,59 | 20,29 | 19,50 | 20,23 | 2,89% | 2.996,00 |
| 01.04.2026 | 19,96 | 20,11 | 19,63 | 19,66 | -1,37% | 8.077,00 |
| 31.03.2026 | 19,54 | 20,01 | 19,44 | 19,94 | 2,68% | 6.468,00 |
| 30.03.2026 | 19,34 | 19,71 | 19,27 | 19,42 | 1,00% | 17.225,00 |
| 27.03.2026 | 19,67 | 19,77 | 19,14 | 19,22 | -1,78% | 6.012,00 |
| 26.03.2026 | 19,89 | 20,12 | 19,48 | 19,57 | -1,82% | 9.987,00 |
| 25.03.2026 | 19,53 | 20,29 | 19,42 | 19,93 | 1,85% | 10.640,00 |
| 24.03.2026 | 19,85 | 20,18 | 18,67 | 19,57 | -1,32% | 8.666,00 |
| 23.03.2026 | 19,15 | 19,96 | 18,94 | 19,83 | 1,50% | 9.338,00 |
| 20.03.2026 | 19,96 | 20,09 | 19,36 | 19,54 | -2,40% | 7.064,00 |
| 19.03.2026 | 20,34 | 20,41 | 19,77 | 20,02 | -1,71% | 8.899,00 |
| 18.03.2026 | 20,49 | 20,63 | 20,25 | 20,37 | -0,59% | 3.064,00 |
| 17.03.2026 | 20,36 | 20,63 | 20,21 | 20,49 | 1,11% | 3.609,00 |
| 16.03.2026 | 20,74 | 20,84 | 20,21 | 20,26 | -1,73% | 6.272,00 |
| 13.03.2026 | 21,28 | 21,53 | 20,58 | 20,62 | -2,83% | 6.543,00 |
| 12.03.2026 | 20,98 | 21,39 | 20,90 | 21,22 | 0,69% | 6.451,00 |
| 11.03.2026 | 21,08 | 21,28 | 20,70 | 21,08 | 0,38% | 8.514,00 |
| 10.03.2026 | 21,25 | 21,47 | 20,95 | 21,00 | -1,39% | 10.268,00 |
| 09.03.2026 | 20,75 | 21,50 | 20,64 | 21,29 | 1,55% | 6.779,00 |
| 06.03.2026 | 20,58 | 21,01 | 20,41 | 20,97 | 1,93% | 6.981,00 |
| 05.03.2026 | 20,52 | 20,88 | 20,32 | 20,57 | 0,34% | 7.640,00 |
| 04.03.2026 | 20,44 | 20,78 | 20,41 | 20,50 | -0,07% | 5.647,00 |
| 03.03.2026 | 20,49 | 20,80 | 20,28 | 20,52 | -0,68% | 10.100,00 |
| 02.03.2026 | 20,24 | 20,73 | 19,83 | 20,66 | 1,51% | 13.175,00 |
| 27.02.2026 | 20,32 | 20,51 | 20,07 | 20,35 | -0,34% | 9.670,00 |
| 26.02.2026 | 20,42 | 20,77 | 20,15 | 20,42 | -0,20% | 11.602,00 |
| 25.02.2026 | 20,13 | 20,58 | 20,11 | 20,46 | 1,39% | 9.240,00 |
| 24.02.2026 | 20,05 | 20,68 | 19,89 | 20,18 | 0,59% | 6.165,00 |
| 23.02.2026 | 19,73 | 20,09 | 19,32 | 20,06 | 0,87% | 16.371,00 |
| 20.02.2026 | 20,32 | 20,45 | 19,86 | 19,89 | -2,05% | 5.864,00 |
| 19.02.2026 | 20,37 | 20,47 | 20,08 | 20,30 | 0,12% | 12.792,00 |
| 18.02.2026 | 19,65 | 20,40 | 19,53 | 20,28 | 3,26% | 8.015,00 |
| 17.02.2026 | 19,81 | 20,16 | 19,60 | 19,64 | -0,91% | 7.152,00 |
| 16.02.2026 | 20,00 | 20,01 | 19,74 | 19,82 | -0,31% | 1.479,00 |
| 13.02.2026 | 19,86 | 20,30 | 19,76 | 19,88 | 0,23% | 11.336,00 |
| 12.02.2026 | 20,43 | 20,51 | 19,69 | 19,84 | -2,66% | 25.139,00 |
| 11.02.2026 | 20,89 | 21,09 | 20,23 | 20,38 | -2,25% | 8.226,00 |
| 10.02.2026 | 20,69 | 21,18 | 20,16 | 20,85 | 0,97% | 9.528,00 |
| 09.02.2026 | 20,99 | 21,07 | 20,32 | 20,65 | -2,41% | 8.040,00 |
| 06.02.2026 | 20,53 | 21,48 | 20,53 | 21,16 | 4,25% | 16.138,00 |
| 05.02.2026 | 20,99 | 21,61 | 19,95 | 20,30 | -3,70% | 20.043,00 |
| 04.02.2026 | 20,63 | 21,30 | 20,38 | 21,08 | 1,64% | 8.438,00 |
| 03.02.2026 | 21,95 | 22,12 | 20,19 | 20,74 | -5,40% | 22.220,00 |
| 02.02.2026 | 20,51 | 22,02 | 20,38 | 21,92 | 8,33% | 43.401,00 |
| 30.01.2026 | 19,73 | 20,31 | 19,13 | 20,23 | 6,28% | 17.997,00 |
| 29.01.2026 | 19,78 | 19,90 | 19,02 | 19,04 | -3,66% | 8.277,00 |
| 28.01.2026 | 20,16 | 20,29 | 19,58 | 19,76 | -1,73% | 22.242,00 |
| 27.01.2026 | 20,69 | 20,71 | 19,47 | 20,11 | -0,96% | 27.301,00 |
| 26.01.2026 | 19,44 | 21,05 | 19,32 | 20,30 | 4,62% | 39.049,00 |
| 23.01.2026 | 19,58 | 19,71 | 18,94 | 19,41 | -0,30% | 14.296,00 |
| 22.01.2026 | 19,16 | 20,01 | 18,93 | 19,47 | 2,42% | 15.666,00 |
| 21.01.2026 | 18,54 | 19,50 | 17,99 | 19,01 | 2,41% | 26.189,00 |
| 20.01.2026 | 17,63 | 18,85 | 17,56 | 18,56 | 4,36% | 7.673,00 |
| 19.01.2026 | 17,99 | 18,02 | 17,76 | 17,78 | -2,28% | 10.231,00 |
| 16.01.2026 | 18,39 | 18,48 | 18,17 | 18,20 | -1,15% | 12.389,00 |
| 15.01.2026 | 18,00 | 18,46 | 17,99 | 18,41 | 2,10% | 11.342,00 |
| 14.01.2026 | 18,06 | 18,13 | 17,84 | 18,03 | -0,14% | 2.430,00 |
| 13.01.2026 | 18,01 | 18,17 | 17,89 | 18,06 | 0,32% | 10.338,00 |
| 12.01.2026 | 18,25 | 18,28 | 17,93 | 18,00 | -1,48% | 2.833,00 |
| 09.01.2026 | 18,36 | 18,68 | 18,12 | 18,27 | -0,57% | 6.590,00 |
| 08.01.2026 | 18,14 | 18,40 | 18,09 | 18,37 | 0,67% | 11.513,00 |
| 07.01.2026 | 17,67 | 18,83 | 17,67 | 18,25 | 3,32% | 21.205,00 |
| 06.01.2026 | 17,64 | 17,88 | 17,60 | 17,66 | -0,08% | 21.410,00 |
| 05.01.2026 | 17,78 | 17,83 | 17,40 | 17,68 | 0,41% | 10.642,00 |
| 02.01.2026 | 17,32 | 17,80 | 17,20 | 17,60 | 0,78% | 7.021,00 |
| 30.12.2025 | 17,48 | 17,55 | 17,46 | 17,47 | 0,23% | 2.361,00 |
| 29.12.2025 | 18,00 | 18,14 | 17,39 | 17,43 | -3,91% | 9.702,00 |
| 23.12.2025 | 18,46 | 18,51 | 17,95 | 18,14 | -2,00% | 9.703,00 |
| 22.12.2025 | 19,23 | 19,36 | 18,46 | 18,51 | -3,86% | 13.031,00 |
| 19.12.2025 | 19,27 | 19,45 | 19,01 | 19,25 | -0,08% | 6.023,00 |
| 18.12.2025 | 19,59 | 19,77 | 19,19 | 19,27 | -1,37% | 7.125,00 |
| 17.12.2025 | 18,97 | 19,72 | 18,92 | 19,53 | 2,98% | 7.054,00 |
| 16.12.2025 | 18,76 | 18,99 | 18,53 | 18,97 | 0,93% | 6.023,00 |
| 15.12.2025 | 18,29 | 19,22 | 17,94 | 18,79 | 3,92% | 15.491,00 |
| 12.12.2025 | 18,63 | 18,69 | 17,97 | 18,08 | -2,95% | 5.132,00 |
| 11.12.2025 | 18,65 | 18,87 | 18,32 | 18,63 | -1,40% | 13.112,00 |
| 10.12.2025 | 18,59 | 19,30 | 18,49 | 18,90 | 0,23% | 27.071,00 |
| 09.12.2025 | 20,06 | 20,21 | 18,52 | 18,85 | -6,22% | 31.114,00 |
| 08.12.2025 | 19,82 | 20,26 | 19,75 | 20,11 | 1,80% | 9.311,00 |
| 05.12.2025 | 19,75 | 19,78 | 19,34 | 19,75 | 0,12% | 7.926,00 |