18,366€
-2,00%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,22 | 18,38 | 18,13 | 18,37 | -2,00% | 5.071,00 |
| 07.01.2026 | 17,76 | 18,84 | 17,68 | 18,74 | 5,25% | 49.277,00 |
| 06.01.2026 | 17,61 | 17,84 | 17,60 | 17,81 | 1,03% | 4.470,00 |
| 05.01.2026 | 17,74 | 17,86 | 17,40 | 17,62 | 0,69% | 9.914,00 |
| 02.01.2026 | 18,00 | 18,00 | 17,25 | 17,50 | -0,09% | 18.673,00 |
| 30.12.2025 | 17,51 | 17,64 | 17,47 | 17,52 | -1,11% | 4.398,00 |
| 29.12.2025 | 18,00 | 18,20 | 17,66 | 17,72 | -2,55% | 37.494,00 |
| 23.12.2025 | 18,44 | 18,58 | 18,13 | 18,18 | -3,71% | 17.232,00 |
| 22.12.2025 | 19,09 | 19,30 | 18,88 | 18,88 | -1,70% | 4.974,00 |
| 19.12.2025 | 19,40 | 19,40 | 19,05 | 19,21 | -1,99% | 3.424,00 |
| 18.12.2025 | 19,50 | 19,71 | 19,40 | 19,60 | 1,40% | 7.091,00 |
| 17.12.2025 | 18,89 | 19,40 | 18,87 | 19,33 | 2,32% | 6.282,00 |
| 16.12.2025 | 18,71 | 18,90 | 18,56 | 18,89 | 1,28% | 8.267,00 |
| 15.12.2025 | 18,29 | 18,98 | 17,96 | 18,65 | 2,25% | 18.531,00 |
| 12.12.2025 | 18,65 | 18,76 | 18,17 | 18,24 | -1,66% | 12.783,00 |
| 11.12.2025 | 18,70 | 18,88 | 18,44 | 18,55 | -3,05% | 11.409,00 |
| 10.12.2025 | 18,64 | 19,20 | 18,50 | 19,13 | -4,89% | 25.652,00 |
| 09.12.2025 | 20,00 | 20,25 | 19,90 | 20,12 | 0,40% | 8.204,00 |
| 08.12.2025 | 19,88 | 20,19 | 19,76 | 20,04 | 1,97% | 5.452,00 |
| 05.12.2025 | 19,70 | 19,75 | 19,40 | 19,65 | -1,55% | 4.355,00 |
| 04.12.2025 | 20,00 | 20,10 | 19,90 | 19,96 | 1,26% | 5.977,00 |
| 03.12.2025 | 19,80 | 19,87 | 19,50 | 19,71 | 0,78% | 5.906,00 |
| 02.12.2025 | 19,70 | 19,72 | 19,43 | 19,56 | -0,38% | 9.636,00 |
| 01.12.2025 | 18,80 | 19,64 | 18,63 | 19,63 | 0,67% | 16.691,00 |
| 28.11.2025 | 19,70 | 19,70 | 19,10 | 19,50 | 3,19% | 10.033,00 |
| 27.11.2025 | 18,58 | 18,97 | 18,58 | 18,90 | 2,21% | 1.336,00 |
| 26.11.2025 | 18,28 | 18,60 | 18,25 | 18,49 | 2,22% | 4.260,00 |
| 25.11.2025 | 17,68 | 18,09 | 17,66 | 18,09 | 2,61% | 5.726,00 |
| 24.11.2025 | 17,75 | 17,75 | 17,50 | 17,63 | 0,07% | 6.324,00 |
| 21.11.2025 | 17,29 | 17,66 | 16,98 | 17,62 | 0,35% | 15.790,00 |
| 20.11.2025 | 17,79 | 17,93 | 17,56 | 17,56 | 0,37% | 11.136,00 |
| 19.11.2025 | 17,79 | 17,79 | 17,47 | 17,49 | -0,49% | 7.236,00 |
| 18.11.2025 | 17,64 | 17,64 | 17,48 | 17,58 | -1,05% | 4.773,00 |
| 17.11.2025 | 17,81 | 17,98 | 17,66 | 17,76 | -0,88% | 7.570,00 |
| 14.11.2025 | 18,04 | 18,11 | 17,60 | 17,92 | -1,51% | 16.694,00 |
| 13.11.2025 | 18,42 | 18,76 | 18,09 | 18,20 | -1,17% | 8.987,00 |
| 12.11.2025 | 18,53 | 18,80 | 18,37 | 18,41 | -0,05% | 5.319,00 |
| 11.11.2025 | 18,62 | 18,62 | 18,33 | 18,42 | -0,44% | 1.954,00 |
| 10.11.2025 | 18,97 | 19,01 | 18,48 | 18,50 | 0,82% | 4.011,00 |
| 07.11.2025 | 18,77 | 18,82 | 18,16 | 18,35 | -2,56% | 14.032,00 |
| 06.11.2025 | 19,12 | 19,13 | 18,84 | 18,84 | -1,91% | 7.421,00 |
| 05.11.2025 | 19,14 | 19,30 | 19,04 | 19,20 | 0,87% | 4.442,00 |
| 04.11.2025 | 19,16 | 19,16 | 18,90 | 19,04 | -1,73% | 7.995,00 |
| 03.11.2025 | 19,48 | 19,52 | 19,09 | 19,37 | -0,82% | 9.669,00 |
| 31.10.2025 | 19,82 | 19,87 | 19,50 | 19,53 | -1,65% | 5.015,00 |
| 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 |