19,698€
-0,82%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2025 | 20,10 | 20,13 | 19,75 | 19,86 | -0,44% | 5.865,00 |
| 29.10.2025 | 20,13 | 20,15 | 19,79 | 19,95 | -0,66% | 9.179,00 |
| 28.10.2025 | 20,12 | 20,25 | 19,93 | 20,08 | -1,57% | 28.989,00 |
| 27.10.2025 | 21,64 | 21,69 | 20,17 | 20,40 | 1,14% | 32.659,00 |
| 24.10.2025 | 20,39 | 20,53 | 20,00 | 20,17 | 2,19% | 11.698,00 |
| 23.10.2025 | 19,58 | 19,80 | 19,30 | 19,74 | 1,68% | 4.549,00 |
| 22.10.2025 | 19,51 | 20,11 | 19,40 | 19,41 | -3,33% | 24.307,00 |
| 21.10.2025 | 19,81 | 20,08 | 19,80 | 20,08 | 0,59% | 10.691,00 |
| 20.10.2025 | 19,98 | 20,03 | 19,81 | 19,96 | 1,12% | 3.358,00 |
| 17.10.2025 | 19,82 | 19,90 | 19,38 | 19,74 | -1,09% | 9.936,00 |
| 16.10.2025 | 19,91 | 20,12 | 19,90 | 19,96 | -0,90% | 4.552,00 |
| 15.10.2025 | 20,09 | 20,31 | 19,90 | 20,14 | -0,27% | 4.435,00 |
| 14.10.2025 | 20,30 | 20,30 | 19,82 | 20,20 | 0,10% | 5.632,00 |
| 13.10.2025 | 20,61 | 20,70 | 20,02 | 20,18 | -0,66% | 8.738,00 |
| 10.10.2025 | 20,81 | 21,00 | 20,21 | 20,31 | -3,29% | 4.692,00 |
| 09.10.2025 | 21,11 | 21,46 | 20,90 | 21,00 | -1,85% | 9.083,00 |
| 08.10.2025 | 21,01 | 21,50 | 20,80 | 21,40 | 0,87% | 9.291,00 |
| 07.10.2025 | 21,90 | 21,90 | 21,02 | 21,21 | -3,02% | 6.142,00 |
| 06.10.2025 | 22,99 | 22,99 | 21,70 | 21,87 | -3,61% | 8.725,00 |
| 03.10.2025 | 22,81 | 23,10 | 21,60 | 22,69 | -4,66% | 11.106,00 |
| 02.10.2025 | 23,61 | 24,09 | 23,61 | 23,80 | 1,82% | 8.514,00 |
| 01.10.2025 | 23,28 | 23,40 | 22,86 | 23,38 | 1,99% | 8.834,00 |
| 30.09.2025 | 22,92 | 23,23 | 22,89 | 22,92 | -0,15% | 5.700,00 |
| 29.09.2025 | 22,25 | 23,26 | 22,25 | 22,96 | 1,15% | 13.138,00 |
| 26.09.2025 | 22,30 | 22,72 | 21,69 | 22,70 | 1,36% | 15.395,00 |
| 25.09.2025 | 22,40 | 22,55 | 21,66 | 22,39 | -1,47% | 12.808,00 |
| 24.09.2025 | 22,81 | 23,00 | 22,66 | 22,73 | -0,11% | 2.010,00 |
| 23.09.2025 | 22,65 | 23,00 | 22,65 | 22,75 | -1,52% | 10.340,00 |
| 22.09.2025 | 22,03 | 23,14 | 22,03 | 23,10 | 4,29% | 10.878,00 |
| 19.09.2025 | 21,85 | 22,17 | 21,85 | 22,15 | -0,45% | 2.431,00 |
| 18.09.2025 | 22,10 | 22,40 | 22,10 | 22,25 | 2,06% | 4.452,00 |
| 17.09.2025 | 22,28 | 22,40 | 21,80 | 21,80 | -1,13% | 5.294,00 |
| 16.09.2025 | 21,71 | 22,30 | 21,47 | 22,05 | 0,98% | 13.346,00 |
| 15.09.2025 | 21,19 | 21,84 | 21,00 | 21,84 | 2,95% | 12.299,00 |
| 12.09.2025 | 20,95 | 21,45 | 20,95 | 21,21 | -3,59% | 6.279,00 |
| 10.09.2025 | 21,45 | 22,80 | 21,29 | 22,00 | 11,07% | 35.938,00 |
| 09.09.2025 | 19,65 | 19,90 | 19,65 | 19,81 | 2,16% | 781,00 |
| 08.09.2025 | 19,42 | 19,60 | 19,30 | 19,39 | 1,03% | 10.259,00 |
| 05.09.2025 | 19,25 | 19,38 | 19,00 | 19,19 | -1,08% | 8.562,00 |
| 04.09.2025 | 19,62 | 19,80 | 19,40 | 19,40 | -2,59% | 4.598,00 |
| 03.09.2025 | 20,07 | 20,54 | 19,80 | 19,92 | 2,29% | 15.075,00 |
| 02.09.2025 | 19,31 | 19,58 | 19,09 | 19,47 | 1,42% | 7.692,00 |
| 01.09.2025 | 19,26 | 19,44 | 19,20 | 19,20 | -1,03% | 4.825,00 |
| 29.08.2025 | 19,44 | 19,55 | 19,28 | 19,40 | 0,45% | 5.978,00 |
| 28.08.2025 | 19,55 | 19,55 | 19,20 | 19,31 | 0,17% | 3.459,00 |
| 27.08.2025 | 19,25 | 19,47 | 19,22 | 19,28 | -0,50% | 4.212,00 |
| 26.08.2025 | 19,50 | 19,62 | 19,33 | 19,38 | -0,19% | 17.221,00 |
| 25.08.2025 | 19,72 | 19,72 | 19,35 | 19,41 | -0,91% | 1.055,00 |
| 22.08.2025 | 19,49 | 19,65 | 19,47 | 19,59 | 0,86% | 3.640,00 |
| 21.08.2025 | 19,66 | 19,66 | 19,30 | 19,42 | 0,32% | 2.566,00 |
| 20.08.2025 | 19,73 | 19,73 | 19,20 | 19,36 | -1,18% | 2.910,00 |
| 19.08.2025 | 19,94 | 19,94 | 19,51 | 19,59 | -0,71% | 3.636,00 |
| 18.08.2025 | 19,50 | 19,85 | 19,44 | 19,73 | 1,50% | 4.059,00 |
| 15.08.2025 | 19,52 | 19,71 | 19,43 | 19,44 | -0,28% | 2.111,00 |
| 14.08.2025 | 19,72 | 19,74 | 19,47 | 19,50 | -0,30% | 25.147,00 |
| 13.08.2025 | 19,36 | 19,80 | 19,36 | 19,55 | 1,21% | 3.506,00 |
| 12.08.2025 | 19,26 | 19,43 | 19,26 | 19,32 | -1,31% | 5.108,00 |
| 11.08.2025 | 19,10 | 19,65 | 19,10 | 19,58 | 2,15% | 7.478,00 |
| 08.08.2025 | 19,48 | 19,52 | 19,16 | 19,16 | -2,47% | 4.411,00 |
| 07.08.2025 | 19,71 | 19,84 | 19,48 | 19,65 | 1,68% | 13.551,00 |
| 06.08.2025 | 19,76 | 19,77 | 19,33 | 19,33 | -2,38% | 3.962,00 |
| 05.08.2025 | 19,61 | 19,88 | 19,50 | 19,80 | 2,70% | 5.907,00 |
| 04.08.2025 | 19,17 | 19,33 | 19,10 | 19,28 | -0,23% | 10.375,00 |
| 01.08.2025 | 19,69 | 19,69 | 19,00 | 19,32 | -1,16% | 11.241,00 |
| 31.07.2025 | 19,72 | 19,95 | 19,51 | 19,55 | -1,20% | 8.856,00 |
| 30.07.2025 | 19,69 | 19,81 | 19,53 | 19,79 | 0,66% | 13.586,00 |
| 29.07.2025 | 20,11 | 20,12 | 19,66 | 19,66 | -2,26% | 34.964,00 |
| 28.07.2025 | 19,95 | 20,20 | 19,92 | 20,11 | 1,12% | 9.624,00 |
| 25.07.2025 | 20,02 | 20,08 | 19,83 | 19,89 | -0,34% | 11.085,00 |
| 24.07.2025 | 20,28 | 20,42 | 19,75 | 19,96 | -3,15% | 8.351,00 |
| 23.07.2025 | 20,91 | 21,10 | 20,50 | 20,61 | 0,49% | 33.670,00 |
| 22.07.2025 | 20,51 | 21,12 | 20,14 | 20,51 | 3,03% | 27.818,00 |
| 21.07.2025 | 20,07 | 20,10 | 19,80 | 19,90 | -0,79% | 12.371,00 |
| 18.07.2025 | 20,20 | 20,20 | 19,95 | 20,06 | -1,06% | 3.355,00 |
| 17.07.2025 | 20,37 | 20,45 | 20,26 | 20,28 | 1,10% | 7.698,00 |
| 16.07.2025 | 20,15 | 20,40 | 20,01 | 20,06 | -0,32% | 9.210,00 |
| 15.07.2025 | 20,19 | 20,45 | 20,00 | 20,12 | 0,12% | 7.220,00 |
| 14.07.2025 | 20,36 | 20,40 | 20,10 | 20,10 | -1,03% | 7.636,00 |
| 11.07.2025 | 19,96 | 20,57 | 19,78 | 20,31 | 1,87% | 19.767,00 |
| 10.07.2025 | 19,80 | 19,95 | 19,68 | 19,93 | 3,40% | 15.597,00 |
| 09.07.2025 | 19,48 | 19,62 | 19,28 | 19,28 | -0,53% | 11.916,00 |
| 08.07.2025 | 19,48 | 19,55 | 19,33 | 19,38 | -1,10% | 12.129,00 |
| 07.07.2025 | 20,05 | 20,12 | 19,50 | 19,59 | -1,78% | 15.834,00 |
| 04.07.2025 | 20,07 | 20,25 | 19,95 | 19,95 | -2,35% | 5.311,00 |
| 03.07.2025 | 20,26 | 20,54 | 20,22 | 20,43 | 0,49% | 3.727,00 |
| 02.07.2025 | 20,25 | 20,42 | 20,10 | 20,33 | -1,02% | 14.433,00 |
| 01.07.2025 | 20,67 | 20,74 | 20,36 | 20,54 | 1,56% | 13.759,00 |
| 30.06.2025 | 20,27 | 20,41 | 20,10 | 20,23 | -1,17% | 8.005,00 |
| 27.06.2025 | 20,48 | 20,70 | 20,31 | 20,47 | 0,81% | 8.462,00 |
| 26.06.2025 | 20,19 | 20,34 | 19,95 | 20,30 | 1,77% | 2.788,00 |
| 25.06.2025 | 19,80 | 20,40 | 19,80 | 19,95 | -0,27% | 19.888,00 |
| 24.06.2025 | 19,91 | 20,04 | 19,80 | 20,00 | 0,70% | 4.745,00 |
| 23.06.2025 | 19,96 | 20,25 | 19,84 | 19,86 | -2,22% | 30.957,00 |
| 20.06.2025 | 20,41 | 20,59 | 20,10 | 20,31 | 0,30% | 33.911,00 |
| 19.06.2025 | 20,17 | 20,40 | 20,05 | 20,25 | 0,37% | 9.136,00 |
| 18.06.2025 | 20,06 | 20,21 | 19,99 | 20,18 | -1,32% | 25.683,00 |
| 17.06.2025 | 20,06 | 20,55 | 19,76 | 20,45 | 2,84% | 14.184,00 |
| 16.06.2025 | 19,55 | 20,21 | 19,35 | 19,88 | -0,16% | 61.663,00 |
| 13.06.2025 | 19,36 | 20,00 | 19,04 | 19,91 | 3,24% | 253.930,00 |
| 12.06.2025 | 22,02 | 22,13 | 19,29 | 19,29 | -23,66% | 231.909,00 |