9,438€
-0,03%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 9,53 | 9,54 | 9,40 | 9,40 | -1,22% | 289,00 |
| 22.04.2024 | 9,77 | 9,88 | 9,44 | 9,52 | -2,11% | 613,00 |
| 19.04.2024 | 9,65 | 9,76 | 9,57 | 9,72 | -1,40% | 4.253,00 |
| 18.04.2024 | 9,66 | 9,94 | 9,62 | 9,86 | 0,63% | 171,00 |
| 17.04.2024 | 9,74 | 9,83 | 9,71 | 9,80 | 1,53% | 708,00 |
| 16.04.2024 | 9,55 | 9,65 | 9,37 | 9,65 | -0,61% | 4.883,00 |
| 15.04.2024 | 10,24 | 10,33 | 9,71 | 9,71 | -7,54% | 992,00 |
| 12.04.2024 | 10,52 | 10,67 | 10,43 | 10,50 | 3,65% | 1.328,00 |
| 11.04.2024 | 10,15 | 10,26 | 10,09 | 10,13 | 0,18% | 1.028,00 |
| 10.04.2024 | 10,21 | 10,38 | 10,00 | 10,11 | -0,34% | 6.709,00 |
| 09.04.2024 | 10,00 | 10,17 | 9,83 | 10,15 | 0,16% | 5.290,00 |
| 08.04.2024 | 10,42 | 10,45 | 10,12 | 10,13 | -3,84% | 5.397,00 |
| 05.04.2024 | 10,69 | 10,69 | 10,21 | 10,53 | -2,46% | 1.608,00 |
| 04.04.2024 | 10,56 | 10,82 | 10,41 | 10,80 | 5,02% | 3.909,00 |
| 03.04.2024 | 10,58 | 10,66 | 10,20 | 10,28 | -4,39% | 6.056,00 |
| 02.04.2024 | 11,19 | 11,20 | 10,75 | 10,76 | -6,73% | 7.303,00 |
| 28.03.2024 | 12,20 | 12,33 | 11,53 | 11,53 | -5,55% | 5.225,00 |
| 27.03.2024 | 12,32 | 12,64 | 11,37 | 12,21 | -11,76% | 23.489,00 |
| 26.03.2024 | 14,20 | 14,38 | 13,74 | 13,84 | 1,33% | 10.952,00 |
| 25.03.2024 | 12,21 | 13,75 | 12,20 | 13,66 | 10,00% | 4.483,00 |
| 22.03.2024 | 12,86 | 12,86 | 12,35 | 12,41 | -3,59% | 986,00 |
| 21.03.2024 | 12,38 | 12,88 | 12,36 | 12,88 | 5,08% | 4.793,00 |
| 20.03.2024 | 12,40 | 12,51 | 12,25 | 12,25 | -2,51% | 2.875,00 |
| 19.03.2024 | 12,72 | 12,97 | 12,47 | 12,57 | -2,65% | 3.494,00 |
| 18.03.2024 | 13,19 | 13,20 | 12,76 | 12,91 | -2,60% | 874,00 |
| 15.03.2024 | 13,55 | 13,57 | 13,18 | 13,26 | -1,88% | 681,00 |
| 14.03.2024 | 13,61 | 13,68 | 13,51 | 13,51 | -1,95% | 115,00 |
| 13.03.2024 | 13,30 | 13,83 | 13,30 | 13,78 | 4,17% | 2.342,00 |
| 12.03.2024 | 13,16 | 13,30 | 13,14 | 13,23 | -1,02% | 508,00 |
| 11.03.2024 | 13,44 | 13,44 | 13,20 | 13,36 | -2,48% | 2.232,00 |
| 08.03.2024 | 13,87 | 14,16 | 13,70 | 13,70 | -1,64% | 497,00 |
| 07.03.2024 | 13,95 | 14,05 | 13,83 | 13,93 | -0,81% | 920,00 |
| 06.03.2024 | 14,01 | 14,13 | 13,69 | 14,04 | 2,69% | 2.365,00 |
| 05.03.2024 | 13,89 | 13,93 | 13,64 | 13,68 | -2,15% | 886,00 |
| 04.03.2024 | 13,60 | 14,30 | 13,55 | 13,98 | 5,53% | 2.284,00 |
| 01.03.2024 | 13,24 | 13,25 | 13,02 | 13,24 | 1,33% | 1.223,00 |
| 29.02.2024 | 13,16 | 13,50 | 12,99 | 13,07 | -0,85% | 1.667,00 |
| 28.02.2024 | 13,09 | 13,24 | 12,88 | 13,18 | 0,72% | 1.648,00 |
| 27.02.2024 | 12,61 | 13,09 | 12,54 | 13,09 | 4,74% | 2.523,00 |
| 26.02.2024 | 12,34 | 12,50 | 12,31 | 12,50 | -0,03% | 1.524,00 |
| 23.02.2024 | 12,32 | 12,50 | 12,20 | 12,50 | 0,06% | 1.332,00 |
| 22.02.2024 | 12,38 | 12,57 | 12,37 | 12,49 | 0,31% | 775,00 |
| 21.02.2024 | 12,62 | 12,62 | 12,38 | 12,45 | -0,51% | 3.595,00 |
| 20.02.2024 | 13,12 | 13,12 | 12,52 | 12,52 | -4,27% | 2.419,00 |
| 19.02.2024 | 13,08 | 13,10 | 13,08 | 13,08 | -1,79% | 521,00 |
| 16.02.2024 | 13,37 | 13,57 | 13,31 | 13,31 | 0,41% | 844,00 |
| 15.02.2024 | 13,60 | 13,60 | 13,26 | 13,26 | 0,29% | 2.938,00 |
| 14.02.2024 | 13,24 | 13,33 | 13,14 | 13,22 | 0,06% | 2.215,00 |
| 13.02.2024 | 13,77 | 13,77 | 12,90 | 13,21 | -5,04% | 1.750,00 |
| 12.02.2024 | 13,52 | 13,95 | 13,52 | 13,92 | 0,59% | 855,00 |
| 09.02.2024 | 13,18 | 13,98 | 13,18 | 13,83 | 4,03% | 4.841,00 |
| 08.02.2024 | 12,90 | 13,39 | 12,90 | 13,30 | 2,89% | 443,00 |
| 07.02.2024 | 13,07 | 13,21 | 12,92 | 12,92 | -2,81% | 1.170,00 |
| 06.02.2024 | 12,61 | 13,32 | 12,41 | 13,30 | 2,20% | 1.909,00 |
| 05.02.2024 | 13,43 | 13,71 | 12,99 | 13,01 | -2,17% | 617,00 |
| 02.02.2024 | 13,26 | 13,30 | 13,26 | 13,30 | 2,39% | 23,00 |
| 01.02.2024 | 13,40 | 13,40 | 12,99 | 12,99 | -2,75% | 452,00 |
| 31.01.2024 | 13,42 | 13,42 | 13,36 | 13,36 | -1,13% | 908,00 |
| 30.01.2024 | 13,66 | 13,66 | 13,41 | 13,51 | 0,25% | 1.625,00 |
| 29.01.2024 | 13,39 | 13,63 | 13,30 | 13,48 | 0,75% | 863,00 |
| 26.01.2024 | 13,37 | 13,38 | 13,35 | 13,38 | 0,45% | 155,00 |
| 25.01.2024 | 12,84 | 13,38 | 12,77 | 13,32 | 2,92% | 2.450,00 |
| 24.01.2024 | 13,09 | 13,14 | 12,94 | 12,94 | -0,37% | 1.575,00 |
| 23.01.2024 | 13,64 | 13,89 | 12,99 | 12,99 | -3,86% | 3.915,00 |
| 22.01.2024 | 13,50 | 13,57 | 13,30 | 13,51 | 3,40% | 1.298,00 |
| 19.01.2024 | 13,10 | 13,25 | 13,06 | 13,06 | -3,24% | 1.655,00 |
| 18.01.2024 | 12,89 | 13,50 | 12,89 | 13,50 | 5,07% | 3.054,00 |
| 17.01.2024 | 12,80 | 12,89 | 12,60 | 12,85 | -2,46% | 2.416,00 |
| 16.01.2024 | 13,36 | 13,50 | 13,13 | 13,17 | -1,67% | 2.714,00 |
| 15.01.2024 | 13,55 | 13,55 | 13,35 | 13,40 | -3,81% | 333,00 |
| 12.01.2024 | 14,21 | 14,21 | 13,90 | 13,93 | -0,64% | 373,00 |
| 11.01.2024 | 14,34 | 14,35 | 13,98 | 14,02 | 0,26% | 516,00 |
| 10.01.2024 | 14,00 | 14,00 | 13,70 | 13,98 | -1,15% | 1.764,00 |
| 09.01.2024 | 14,34 | 14,44 | 14,05 | 14,14 | -2,04% | 1.128,00 |
| 08.01.2024 | 14,54 | 14,62 | 14,42 | 14,44 | -3,00% | 1.992,00 |
| 05.01.2024 | 14,85 | 14,98 | 14,81 | 14,88 | -1,37% | 639,00 |
| 04.01.2024 | 15,29 | 15,41 | 14,91 | 15,09 | -0,92% | 3.440,00 |
| 03.01.2024 | 15,24 | 15,24 | 14,60 | 15,23 | -2,38% | 5.159,00 |
| 02.01.2024 | 16,00 | 16,00 | 15,60 | 15,60 | -4,53% | 3.154,00 |
| 29.12.2023 | 16,29 | 16,41 | 16,28 | 16,34 | 0,16% | 281,00 |
| 28.12.2023 | 16,40 | 16,60 | 16,32 | 16,32 | 1,99% | 1.319,00 |
| 27.12.2023 | 15,73 | 16,00 | 15,66 | 16,00 | 2,88% | 438,00 |
| 22.12.2023 | 15,24 | 15,55 | 15,02 | 15,55 | 1,63% | 1.016,00 |
| 21.12.2023 | 15,60 | 15,87 | 15,30 | 15,30 | -5,22% | 1.318,00 |
| 20.12.2023 | 16,35 | 16,35 | 15,94 | 16,14 | -1,91% | 2.187,00 |
| 19.12.2023 | 16,36 | 16,85 | 16,35 | 16,46 | -1,01% | 4.204,00 |
| 18.12.2023 | 15,56 | 16,90 | 15,54 | 16,62 | 4,23% | 4.406,00 |
| 15.12.2023 | 16,06 | 16,06 | 15,63 | 15,95 | -0,40% | 5.382,00 |
| 14.12.2023 | 15,17 | 16,05 | 15,17 | 16,01 | 11,27% | 16.754,00 |
| 13.12.2023 | 14,10 | 14,50 | 13,97 | 14,39 | 2,09% | 2.799,00 |
| 12.12.2023 | 14,04 | 14,12 | 13,90 | 14,10 | 0,61% | 3.402,00 |
| 11.12.2023 | 14,39 | 14,45 | 14,01 | 14,01 | -6,92% | 2.746,00 |
| 08.12.2023 | 14,82 | 15,08 | 14,63 | 15,05 | 7,02% | 13.753,00 |
| 07.12.2023 | 12,98 | 14,40 | 12,54 | 14,07 | 0,17% | 25.818,00 |
| 06.12.2023 | 14,00 | 14,32 | 13,90 | 14,04 | -2,30% | 5.175,00 |
| 05.12.2023 | 15,63 | 15,82 | 14,37 | 14,37 | -5,42% | 11.610,00 |
| 04.12.2023 | 14,29 | 15,21 | 14,24 | 15,20 | 7,93% | 8.297,00 |
| 01.12.2023 | 13,30 | 14,52 | 13,16 | 14,08 | 6,65% | 12.470,00 |
| 30.11.2023 | 14,78 | 15,20 | 13,20 | 13,20 | -9,93% | 26.669,00 |
| 29.11.2023 | 13,95 | 14,90 | 13,42 | 14,66 | 22,58% | 51.788,00 |