19,485€
-0,94%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 19,48 | 19,48 | 19,42 | 19,48 | -0,89% | 755,00 |
| 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 |
| 11.06.2025 | 25,53 | 25,84 | 24,85 | 25,27 | -3,16% | 60.488,00 |
| 10.06.2025 | 26,40 | 26,83 | 26,09 | 26,09 | 1,22% | 13.964,00 |
| 09.06.2025 | 26,15 | 26,35 | 25,78 | 25,78 | -1,38% | 8.084,00 |
| 06.06.2025 | 25,80 | 26,27 | 25,70 | 26,14 | -1,90% | 4.327,00 |
| 05.06.2025 | 26,15 | 26,70 | 25,87 | 26,64 | 1,29% | 15.196,00 |
| 04.06.2025 | 26,68 | 26,73 | 25,74 | 26,30 | -2,61% | 4.078,00 |
| 03.06.2025 | 26,95 | 27,14 | 26,86 | 27,01 | 1,89% | 3.956,00 |
| 02.06.2025 | 25,94 | 26,64 | 25,91 | 26,51 | 0,97% | 16.853,00 |
| 30.05.2025 | 25,86 | 26,87 | 24,70 | 26,25 | -0,76% | 53.725,00 |
| 29.05.2025 | 28,11 | 28,41 | 26,45 | 26,45 | -5,06% | 30.159,00 |
| 28.05.2025 | 30,90 | 32,90 | 27,26 | 27,86 | -9,10% | 241.166,00 |
| 27.05.2025 | 29,63 | 31,17 | 29,22 | 30,65 | 5,02% | 80.782,00 |
| 26.05.2025 | 29,46 | 29,50 | 29,03 | 29,19 | 1,85% | 21.005,00 |
| 23.05.2025 | 27,18 | 28,66 | 26,49 | 28,66 | 8,60% | 76.300,00 |
| 22.05.2025 | 24,99 | 26,80 | 24,88 | 26,39 | 3,63% | 16.068,00 |
| 21.05.2025 | 25,12 | 25,59 | 24,99 | 25,46 | 0,87% | 4.287,00 |
| 20.05.2025 | 24,84 | 25,24 | 24,60 | 25,24 | 1,67% | 10.584,00 |
| 19.05.2025 | 24,81 | 25,05 | 24,62 | 24,83 | -4,35% | 14.509,00 |
| 16.05.2025 | 25,43 | 26,00 | 25,35 | 25,96 | 5,06% | 7.625,00 |
| 15.05.2025 | 25,50 | 25,57 | 24,61 | 24,71 | -5,00% | 6.589,00 |
| 14.05.2025 | 25,51 | 26,15 | 25,18 | 26,01 | 2,40% | 11.286,00 |
| 13.05.2025 | 25,07 | 25,82 | 25,03 | 25,40 | 2,67% | 9.577,00 |
| 12.05.2025 | 24,81 | 25,40 | 24,54 | 24,74 | 1,33% | 16.641,00 |
| 09.05.2025 | 23,90 | 24,60 | 23,80 | 24,41 | 3,48% | 4.367,00 |
| 08.05.2025 | 23,02 | 23,70 | 23,02 | 23,59 | 1,70% | 10.628,00 |
| 07.05.2025 | 23,29 | 23,40 | 22,95 | 23,20 | 1,40% | 6.014,00 |
| 06.05.2025 | 23,40 | 23,44 | 22,77 | 22,88 | -1,85% | 8.265,00 |
| 05.05.2025 | 24,09 | 24,30 | 23,30 | 23,31 | -2,81% | 7.656,00 |
| 02.05.2025 | 24,26 | 24,52 | 23,96 | 23,98 | -0,44% | 15.573,00 |
| 30.04.2025 | 24,04 | 24,23 | 23,57 | 24,09 | -0,41% | 4.119,00 |
| 29.04.2025 | 24,12 | 24,47 | 24,01 | 24,19 | 1,55% | 5.706,00 |
| 28.04.2025 | 24,03 | 24,27 | 23,71 | 23,82 | -1,69% | 6.907,00 |
| 25.04.2025 | 23,69 | 24,45 | 23,69 | 24,23 | 0,58% | 4.602,00 |
| 24.04.2025 | 23,96 | 24,18 | 23,41 | 24,09 | 0,61% | 15.742,00 |
| 23.04.2025 | 24,50 | 24,75 | 23,85 | 23,94 | -0,23% | 25.917,00 |
| 22.04.2025 | 23,26 | 24,24 | 23,18 | 24,00 | 2,28% | 10.473,00 |
| 17.04.2025 | 23,05 | 23,55 | 23,00 | 23,46 | 1,12% | 4.695,00 |
| 16.04.2025 | 23,40 | 23,47 | 23,01 | 23,20 | -2,93% | 4.061,00 |
| 15.04.2025 | 23,73 | 24,15 | 23,61 | 23,90 | 2,11% | 16.376,00 |
| 14.04.2025 | 23,47 | 23,92 | 23,15 | 23,41 | 3,11% | 22.342,00 |
| 11.04.2025 | 22,77 | 22,96 | 22,17 | 22,70 | 0,20% | 9.006,00 |
| 10.04.2025 | 22,65 | 23,46 | 22,33 | 22,66 | 6,94% | 14.672,00 |
| 09.04.2025 | 20,88 | 21,76 | 20,69 | 21,19 | -4,77% | 18.248,00 |
| 08.04.2025 | 22,36 | 22,77 | 22,12 | 22,25 | 4,71% | 11.954,00 |
| 07.04.2025 | 19,74 | 22,77 | 19,60 | 21,25 | 5,54% | 54.699,00 |
| 04.04.2025 | 19,76 | 20,32 | 18,60 | 20,13 | 4,21% | 40.893,00 |
| 03.04.2025 | 19,77 | 19,99 | 19,12 | 19,32 | -7,69% | 40.433,00 |
| 02.04.2025 | 21,01 | 21,21 | 20,57 | 20,93 | -1,18% | 42.536,00 |
| 01.04.2025 | 20,81 | 21,40 | 20,37 | 21,18 | 5,51% | 48.098,00 |
| 31.03.2025 | 20,01 | 20,20 | 19,27 | 20,07 | -1,95% | 60.245,00 |
| 28.03.2025 | 21,09 | 21,20 | 19,80 | 20,47 | -4,86% | 180.796,00 |
| 27.03.2025 | 24,80 | 24,86 | 21,52 | 21,52 | -20,90% | 96.077,00 |
| 26.03.2025 | 26,22 | 27,72 | 25,60 | 27,20 | 16,46% | 249.388,00 |
| 25.03.2025 | 23,98 | 24,00 | 23,16 | 23,36 | -1,06% | 16.505,00 |
| 24.03.2025 | 23,58 | 23,90 | 23,35 | 23,61 | 3,92% | 17.863,00 |
| 21.03.2025 | 22,08 | 22,72 | 21,90 | 22,72 | 4,03% | 23.000,00 |
| 20.03.2025 | 22,04 | 22,21 | 21,82 | 21,84 | 0,46% | 10.404,00 |
| 19.03.2025 | 21,33 | 21,98 | 21,33 | 21,74 | 0,74% | 4.205,00 |