28,690€
-0,36%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,68 | 28,69 | 26,95 | 28,69 | -0,36% | 22.806,00 |
| 19.12.2024 | 27,81 | 29,21 | 27,50 | 28,80 | -4,11% | 44.082,00 |
| 18.12.2024 | 29,90 | 30,13 | 28,91 | 30,03 | -0,38% | 34.579,00 |
| 17.12.2024 | 28,11 | 30,28 | 27,76 | 30,15 | 13,69% | 117.280,00 |
| 16.12.2024 | 26,62 | 26,67 | 26,01 | 26,52 | -2,73% | 21.743,00 |
| 13.12.2024 | 27,39 | 27,57 | 26,68 | 27,26 | -1,82% | 20.943,00 |
| 12.12.2024 | 27,70 | 28,11 | 27,44 | 27,77 | -0,29% | 12.034,00 |
| 11.12.2024 | 26,80 | 28,19 | 25,62 | 27,85 | 5,89% | 60.795,00 |
| 10.12.2024 | 26,46 | 27,00 | 26,06 | 26,30 | -4,45% | 31.916,00 |
| 09.12.2024 | 27,70 | 27,70 | 26,87 | 27,52 | 2,12% | 23.764,00 |
| 06.12.2024 | 27,90 | 28,19 | 26,73 | 26,95 | 7,46% | 68.613,00 |
| 05.12.2024 | 25,34 | 25,92 | 24,89 | 25,08 | -3,59% | 16.375,00 |
| 04.12.2024 | 25,97 | 26,46 | 25,27 | 26,02 | -0,23% | 19.798,00 |
| 03.12.2024 | 25,72 | 26,10 | 24,78 | 26,08 | -2,87% | 22.012,00 |
| 02.12.2024 | 27,95 | 28,00 | 26,69 | 26,85 | -4,86% | 24.047,00 |
| 29.11.2024 | 29,66 | 29,67 | 27,89 | 28,22 | -5,00% | 29.892,00 |
| 28.11.2024 | 29,49 | 29,79 | 29,29 | 29,70 | 1,42% | 14.911,00 |
| 27.11.2024 | 29,17 | 29,81 | 28,87 | 29,29 | -0,73% | 32.534,00 |
| 26.11.2024 | 27,78 | 30,08 | 27,50 | 29,50 | 6,06% | 88.291,00 |
| 25.11.2024 | 27,04 | 28,00 | 26,58 | 27,82 | 3,19% | 71.505,00 |
| 22.11.2024 | 26,30 | 27,05 | 26,30 | 26,96 | 0,35% | 26.131,00 |
| 21.11.2024 | 27,33 | 27,97 | 25,90 | 26,86 | -0,43% | 42.837,00 |
| 20.11.2024 | 26,03 | 27,26 | 25,78 | 26,98 | 7,56% | 60.122,00 |
| 19.11.2024 | 25,14 | 25,19 | 24,37 | 25,08 | -1,24% | 16.979,00 |
| 18.11.2024 | 25,60 | 25,69 | 24,55 | 25,40 | -3,44% | 30.834,00 |
| 15.11.2024 | 25,82 | 27,03 | 25,16 | 26,30 | 1,19% | 104.642,00 |
| 14.11.2024 | 25,49 | 26,16 | 25,31 | 25,99 | -1,24% | 45.077,00 |
| 13.11.2024 | 24,36 | 26,60 | 24,25 | 26,32 | 9,76% | 65.986,00 |
| 12.11.2024 | 26,21 | 26,34 | 22,69 | 23,98 | -4,20% | 136.703,00 |
| 11.11.2024 | 24,22 | 25,57 | 23,16 | 25,03 | 12,17% | 117.890,00 |
| 08.11.2024 | 21,77 | 22,53 | 21,66 | 22,31 | 2,79% | 33.746,00 |
| 07.11.2024 | 21,56 | 21,87 | 21,20 | 21,71 | 0,95% | 7.966,00 |
| 06.11.2024 | 21,90 | 22,52 | 21,46 | 21,50 | 4,44% | 41.321,00 |
| 05.11.2024 | 20,59 | 20,86 | 20,40 | 20,59 | 0,49% | 14.351,00 |
| 04.11.2024 | 20,37 | 20,76 | 20,12 | 20,49 | -0,53% | 7.318,00 |
| 01.11.2024 | 20,48 | 21,22 | 20,41 | 20,60 | -1,88% | 13.347,00 |
| 31.10.2024 | 21,25 | 21,25 | 20,33 | 20,99 | -0,05% | 26.874,00 |
| 30.10.2024 | 21,81 | 22,60 | 21,00 | 21,00 | 0,00% | 66.215,00 |
| 29.10.2024 | 21,00 | 21,49 | 20,54 | 21,00 | 3,24% | 47.755,00 |
| 28.10.2024 | 19,16 | 20,53 | 19,16 | 20,34 | 4,79% | 34.898,00 |
| 25.10.2024 | 19,15 | 19,75 | 19,01 | 19,41 | 1,94% | 29.375,00 |
| 24.10.2024 | 19,10 | 19,27 | 18,86 | 19,04 | -0,30% | 3.574,00 |
| 23.10.2024 | 19,36 | 19,43 | 19,07 | 19,10 | 0,78% | 11.151,00 |
| 22.10.2024 | 19,10 | 19,19 | 18,92 | 18,95 | -1,82% | 15.133,00 |
| 21.10.2024 | 19,66 | 19,66 | 19,19 | 19,30 | -1,77% | 21.983,00 |
| 18.10.2024 | 19,70 | 19,86 | 19,48 | 19,65 | -0,51% | 7.182,00 |
| 17.10.2024 | 19,84 | 19,95 | 19,64 | 19,75 | -0,25% | 6.876,00 |
| 16.10.2024 | 19,53 | 19,80 | 19,25 | 19,80 | 1,37% | 11.899,00 |
| 15.10.2024 | 19,60 | 20,10 | 19,24 | 19,53 | 0,99% | 21.762,00 |
| 14.10.2024 | 19,16 | 19,34 | 18,81 | 19,34 | 1,00% | 9.510,00 |
| 11.10.2024 | 19,15 | 19,27 | 18,88 | 19,15 | 0,37% | 10.051,00 |
| 10.10.2024 | 18,60 | 19,09 | 18,60 | 19,08 | 0,87% | 16.742,00 |
| 09.10.2024 | 18,80 | 18,94 | 18,67 | 18,91 | -1,00% | 12.496,00 |
| 08.10.2024 | 19,08 | 19,35 | 18,90 | 19,11 | -0,45% | 15.955,00 |
| 07.10.2024 | 19,91 | 19,91 | 19,05 | 19,19 | -2,12% | 9.536,00 |
| 04.10.2024 | 19,47 | 20,00 | 19,27 | 19,61 | 0,67% | 20.096,00 |
| 03.10.2024 | 19,60 | 19,72 | 19,24 | 19,48 | -2,50% | 16.380,00 |
| 02.10.2024 | 19,71 | 20,15 | 19,57 | 19,98 | -1,71% | 23.786,00 |
| 01.10.2024 | 20,68 | 20,79 | 20,02 | 20,33 | -0,68% | 19.200,00 |
| 30.09.2024 | 20,01 | 20,80 | 19,88 | 20,47 | 0,57% | 36.216,00 |
| 27.09.2024 | 19,98 | 20,63 | 19,85 | 20,35 | 2,21% | 7.572,00 |
| 26.09.2024 | 20,02 | 20,34 | 19,70 | 19,91 | -1,29% | 11.839,00 |
| 25.09.2024 | 19,90 | 20,37 | 19,48 | 20,17 | 3,03% | 14.820,00 |
| 24.09.2024 | 20,16 | 20,42 | 19,41 | 19,58 | -1,59% | 67.434,00 |
| 23.09.2024 | 19,46 | 19,98 | 18,98 | 19,89 | 8,62% | 81.517,00 |
| 20.09.2024 | 17,68 | 18,99 | 17,50 | 18,31 | 3,08% | 54.221,00 |
| 19.09.2024 | 18,00 | 18,16 | 17,69 | 17,77 | -0,77% | 12.158,00 |
| 18.09.2024 | 18,20 | 18,20 | 17,85 | 17,90 | -1,29% | 10.888,00 |
| 17.09.2024 | 18,15 | 18,43 | 18,07 | 18,14 | -1,45% | 18.780,00 |
| 16.09.2024 | 18,56 | 18,57 | 18,00 | 18,40 | -2,31% | 21.653,00 |
| 13.09.2024 | 18,46 | 18,84 | 18,37 | 18,84 | 2,34% | 19.204,00 |
| 12.09.2024 | 18,72 | 18,89 | 18,15 | 18,41 | 1,15% | 23.409,00 |
| 11.09.2024 | 19,15 | 19,40 | 17,60 | 18,20 | -18,02% | 89.475,00 |
| 10.09.2024 | 22,10 | 22,65 | 21,69 | 22,20 | 1,86% | 30.380,00 |
| 09.09.2024 | 21,72 | 21,96 | 20,87 | 21,80 | 9,13% | 32.427,00 |
| 06.09.2024 | 19,99 | 20,53 | 19,69 | 19,97 | 1,81% | 15.264,00 |
| 05.09.2024 | 20,00 | 20,43 | 19,59 | 19,62 | -5,90% | 11.276,00 |
| 04.09.2024 | 20,96 | 21,41 | 20,43 | 20,85 | -3,63% | 30.291,00 |
| 03.09.2024 | 21,46 | 22,31 | 21,03 | 21,63 | 1,43% | 39.691,00 |
| 02.09.2024 | 21,48 | 21,98 | 20,67 | 21,33 | 7,44% | 10.200,00 |
| 30.08.2024 | 19,62 | 20,27 | 19,62 | 19,85 | 4,01% | 19.457,00 |
| 29.08.2024 | 18,27 | 19,33 | 18,24 | 19,08 | 4,06% | 14.670,00 |
| 28.08.2024 | 18,76 | 18,94 | 18,34 | 18,34 | -2,32% | 2.284,00 |
| 27.08.2024 | 19,12 | 19,23 | 18,67 | 18,77 | -4,00% | 3.434,00 |
| 26.08.2024 | 19,88 | 20,06 | 19,49 | 19,56 | -2,42% | 4.655,00 |
| 23.08.2024 | 20,06 | 20,27 | 19,76 | 20,04 | -0,94% | 9.308,00 |
| 22.08.2024 | 20,21 | 20,43 | 20,10 | 20,23 | 0,22% | 4.271,00 |
| 21.08.2024 | 20,03 | 20,33 | 19,92 | 20,19 | 1,36% | 9.326,00 |
| 20.08.2024 | 20,44 | 20,57 | 19,80 | 19,91 | -3,70% | 5.577,00 |
| 19.08.2024 | 20,35 | 20,80 | 19,99 | 20,68 | 0,88% | 8.071,00 |
| 16.08.2024 | 20,66 | 20,94 | 20,25 | 20,50 | -0,22% | 6.292,00 |
| 15.08.2024 | 20,61 | 20,61 | 19,90 | 20,55 | 2,57% | 7.134,00 |
| 14.08.2024 | 20,23 | 20,58 | 19,90 | 20,03 | -1,18% | 2.681,00 |
| 13.08.2024 | 19,92 | 20,27 | 19,90 | 20,27 | 2,37% | 3.039,00 |
| 12.08.2024 | 19,98 | 20,28 | 19,80 | 19,80 | -1,12% | 4.254,00 |
| 09.08.2024 | 19,90 | 20,19 | 19,72 | 20,03 | 1,11% | 8.690,00 |
| 08.08.2024 | 18,90 | 19,81 | 18,90 | 19,81 | 1,42% | 5.547,00 |
| 07.08.2024 | 19,56 | 19,61 | 19,24 | 19,53 | 3,64% | 5.823,00 |
| 06.08.2024 | 20,00 | 20,00 | 18,68 | 18,84 | 3,11% | 12.861,00 |
| 05.08.2024 | 17,96 | 19,00 | 16,10 | 18,27 | -4,47% | 49.661,00 |