21,330€
-4,71%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 22,33 | 22,59 | 21,31 | 21,33 | -4,71% | 4.298,00 |
| 04.11.2026 | 21,38 | 22,62 | 21,33 | 22,39 | 3,61% | 2.757,00 |
| 03.11.2026 | 21,51 | 21,97 | 21,43 | 21,61 | -0,02% | 4.527,00 |
| 02.11.2026 | 21,62 | 21,97 | 21,29 | 21,61 | -0,25% | 2.822,00 |
| 30.10.2026 | 21,30 | 21,83 | 20,67 | 21,67 | 1,31% | 8.271,00 |
| 29.10.2026 | 21,04 | 21,57 | 20,97 | 21,39 | 1,81% | 4.505,00 |
| 28.10.2026 | 21,07 | 21,36 | 20,75 | 21,01 | 0,10% | 2.858,00 |
| 27.10.2026 | 21,25 | 21,56 | 20,94 | 20,99 | -0,66% | 12.820,00 |
| 26.10.2026 | 22,00 | 22,34 | 21,03 | 21,13 | -4,74% | 12.206,00 |
| 23.10.2026 | 22,61 | 22,87 | 22,05 | 22,18 | -1,45% | 10.351,00 |
| 22.10.2026 | 23,17 | 23,42 | 21,93 | 22,50 | -3,73% | 8.342,00 |
| 21.10.2026 | 23,59 | 23,93 | 23,11 | 23,38 | -0,79% | 12.100,00 |
| 20.10.2026 | 23,36 | 23,61 | 22,55 | 23,56 | 0,11% | 16.350,00 |
| 19.10.2026 | 23,84 | 24,18 | 23,33 | 23,54 | -1,42% | 8.863,00 |
| 16.10.2026 | 24,97 | 25,06 | 23,78 | 23,88 | -4,23% | 5.947,00 |
| 15.10.2026 | 25,21 | 25,25 | 24,92 | 24,93 | 4,75% | 68,00 |
| 14.10.2026 | 24,68 | 25,37 | 23,37 | 23,80 | -5,08% | 13.637,00 |
| 13.10.2026 | 24,28 | 25,25 | 23,91 | 25,08 | 3,00% | 9.454,00 |
| 12.10.2026 | 23,71 | 24,43 | 23,11 | 24,35 | 2,63% | 16.513,00 |
| 09.10.2026 | 22,51 | 23,91 | 22,26 | 23,72 | 5,33% | 11.064,00 |
| 08.10.2026 | 21,90 | 23,06 | 21,44 | 22,52 | 2,60% | 11.201,00 |
| 07.10.2026 | 22,07 | 22,13 | 21,81 | 21,95 | -0,16% | 10.870,00 |
| 06.10.2026 | 22,56 | 22,64 | 21,74 | 21,99 | -2,51% | 9.610,00 |
| 05.10.2026 | 22,40 | 23,03 | 22,13 | 22,55 | 2,11% | 10.313,00 |
| 02.10.2026 | 21,64 | 22,20 | 21,16 | 22,09 | 2,82% | 17.406,00 |
| 01.10.2026 | 21,80 | 21,94 | 21,35 | 21,48 | -1,33% | 19.175,00 |
| 30.09.2026 | 21,25 | 21,95 | 21,11 | 21,77 | 3,84% | 6.510,00 |
| 29.09.2026 | 21,04 | 21,24 | 20,59 | 20,97 | -0,50% | 17.668,00 |
| 28.09.2026 | 20,43 | 21,24 | 20,19 | 21,07 | 2,43% | 8.827,00 |
| 25.09.2026 | 21,97 | 22,03 | 20,22 | 20,57 | -6,16% | 18.354,00 |
| 24.09.2026 | 21,14 | 22,21 | 20,85 | 21,92 | 3,03% | 16.360,00 |
| 23.09.2026 | 21,13 | 21,68 | 20,67 | 21,28 | 0,88% | 13.604,00 |
| 22.09.2026 | 20,52 | 21,26 | 20,36 | 21,09 | 6,13% | 14.387,00 |
| 21.09.2026 | 19,90 | 20,15 | 19,63 | 19,87 | 0,89% | 11.797,00 |
| 18.09.2026 | 19,93 | 20,01 | 19,49 | 19,70 | -0,75% | 7.506,00 |
| 17.09.2026 | 19,24 | 19,87 | 19,15 | 19,84 | 3,49% | 17.586,00 |
| 16.09.2026 | 18,52 | 19,23 | 18,48 | 19,17 | 3,12% | 6.844,00 |
| 15.09.2026 | 18,71 | 18,77 | 18,31 | 18,59 | -0,85% | 5.762,00 |
| 14.09.2026 | 18,19 | 18,99 | 18,01 | 18,75 | 2,81% | 8.418,00 |
| 11.09.2026 | 18,14 | 18,40 | 17,96 | 18,24 | 3,68% | 8.298,00 |
| 10.09.2026 | 17,17 | 17,66 | 16,89 | 17,59 | 2,20% | 7.407,00 |
| 09.09.2026 | 16,33 | 17,40 | 16,27 | 17,21 | 6,46% | 15.914,00 |
| 08.09.2026 | 16,52 | 16,78 | 16,11 | 16,17 | -2,69% | 5.673,00 |
| 07.09.2026 | 16,57 | 16,78 | 16,56 | 16,62 | 0,58% | 1.806,00 |
| 04.09.2026 | 16,68 | 17,26 | 16,40 | 16,52 | -0,19% | 4.682,00 |
| 03.09.2026 | 16,42 | 16,68 | 16,34 | 16,55 | 1,02% | 4.651,00 |
| 02.09.2026 | 16,27 | 16,42 | 16,18 | 16,39 | 1,10% | 12.860,00 |
| 01.09.2026 | 15,92 | 16,30 | 15,70 | 16,21 | 2,08% | 9.781,00 |
| 31.08.2026 | 15,51 | 16,54 | 14,92 | 15,88 | 2,47% | 10.420,00 |
| 28.08.2026 | 15,73 | 15,82 | 15,41 | 15,49 | -1,19% | 4.253,00 |
| 27.08.2026 | 15,45 | 15,73 | 15,27 | 15,68 | 1,94% | 2.624,00 |
| 26.08.2026 | 15,51 | 15,56 | 15,32 | 15,38 | -0,74% | 5.267,00 |
| 25.08.2026 | 15,54 | 15,57 | 15,30 | 15,50 | 0,25% | 1.826,00 |
| 24.08.2026 | 15,63 | 15,83 | 15,38 | 15,46 | -0,88% | 3.614,00 |
| 21.08.2026 | 15,52 | 15,62 | 15,41 | 15,60 | 0,91% | 1.941,00 |
| 20.08.2026 | 15,29 | 15,50 | 15,27 | 15,46 | -0,09% | 883,00 |
| 19.08.2026 | 15,56 | 15,63 | 15,37 | 15,47 | -25,10% | 3.768,00 |
| 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 |