23,520€
6,04%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 22,50 | 23,50 | 22,30 | 23,50 | 5,95% | 6.496,00 |
| 08.10.2026 | 21,80 | 22,18 | 21,50 | 22,18 | 1,09% | 9.263,00 |
| 07.10.2026 | 22,00 | 22,14 | 21,92 | 21,94 | -0,90% | 1.968,00 |
| 06.10.2026 | 22,50 | 22,64 | 22,00 | 22,14 | -2,98% | 5.722,00 |
| 05.10.2026 | 22,38 | 23,00 | 22,16 | 22,82 | 5,94% | 6.284,00 |
| 02.10.2026 | 21,62 | 21,66 | 21,26 | 21,54 | -0,65% | 3.472,00 |
| 01.10.2026 | 21,84 | 21,84 | 21,60 | 21,68 | -0,28% | 2.927,00 |
| 30.09.2026 | 21,14 | 21,82 | 21,14 | 21,74 | 4,32% | 6.870,00 |
| 29.09.2026 | 21,02 | 21,18 | 20,84 | 20,84 | 0,29% | 2.590,00 |
| 28.09.2026 | 20,32 | 21,20 | 20,20 | 20,78 | 0,78% | 1.999,00 |
| 25.09.2026 | 21,96 | 22,00 | 20,22 | 20,62 | -3,73% | 22.192,00 |
| 24.09.2026 | 21,14 | 21,42 | 20,86 | 21,42 | -0,37% | 4.043,00 |
| 23.09.2026 | 21,04 | 21,50 | 20,70 | 21,50 | 3,76% | 4.509,00 |
| 22.09.2026 | 20,58 | 20,80 | 20,40 | 20,72 | 4,70% | 8.289,00 |
| 21.09.2026 | 19,89 | 20,00 | 19,65 | 19,79 | 1,23% | 4.200,00 |
| 18.09.2026 | 19,89 | 19,99 | 19,50 | 19,55 | 1,03% | 8.820,00 |
| 17.09.2026 | 19,16 | 19,53 | 19,14 | 19,35 | 3,48% | 3.957,00 |
| 16.09.2026 | 18,53 | 18,70 | 18,46 | 18,70 | 1,47% | 2.461,00 |
| 15.09.2026 | 18,72 | 18,72 | 18,36 | 18,43 | -1,55% | 13.285,00 |
| 14.09.2026 | 18,26 | 18,72 | 18,00 | 18,72 | 3,83% | 8.124,00 |
| 11.09.2026 | 18,10 | 18,40 | 17,99 | 18,03 | 3,80% | 5.914,00 |
| 10.09.2026 | 17,16 | 17,37 | 16,97 | 17,37 | 1,58% | 6.996,00 |
| 09.09.2026 | 16,32 | 17,10 | 16,31 | 17,10 | 5,23% | 9.448,00 |
| 08.09.2026 | 16,54 | 16,71 | 16,17 | 16,25 | -2,69% | 7.220,00 |
| 07.09.2026 | 16,62 | 16,76 | 16,45 | 16,70 | 1,27% | 2.894,00 |
| 04.09.2026 | 16,66 | 17,16 | 16,47 | 16,49 | -0,30% | 5.217,00 |
| 03.09.2026 | 16,44 | 16,58 | 16,36 | 16,54 | 2,10% | 2.637,00 |
| 02.09.2026 | 16,29 | 16,45 | 16,20 | 16,20 | 1,50% | 20.029,00 |
| 01.09.2026 | 15,97 | 16,01 | 15,74 | 15,96 | -0,62% | 2.035,00 |
| 31.08.2026 | 15,51 | 16,39 | 14,80 | 16,06 | 2,29% | 19.174,00 |
| 28.08.2026 | 15,79 | 15,81 | 15,56 | 15,70 | 2,41% | 5.458,00 |
| 27.08.2026 | 15,54 | 15,55 | 15,31 | 15,33 | -0,52% | 1.500,00 |
| 26.08.2026 | 15,46 | 15,58 | 15,41 | 15,41 | -0,19% | 3.720,00 |
| 25.08.2026 | 15,51 | 15,57 | 15,35 | 15,44 | -0,19% | 4.309,00 |
| 24.08.2026 | 15,66 | 15,80 | 15,45 | 15,47 | -0,58% | 7.275,00 |
| 21.08.2026 | 15,50 | 15,56 | 15,44 | 15,56 | 1,57% | 511,00 |
| 20.08.2026 | 15,57 | 15,58 | 15,28 | 15,32 | -1,54% | 3.726,00 |
| 19.08.2026 | 15,60 | 15,60 | 15,41 | 15,56 | -1,27% | 1.471,00 |
| 18.08.2026 | 15,96 | 15,96 | 15,73 | 15,76 | -1,31% | 1.315,00 |
| 17.08.2026 | 16,15 | 16,19 | 15,97 | 15,97 | -0,75% | 1.254,00 |
| 14.08.2026 | 16,15 | 16,18 | 16,00 | 16,09 | -0,43% | 4.698,00 |
| 13.08.2026 | 16,10 | 16,16 | 15,93 | 16,16 | 0,69% | 1.985,00 |
| 12.08.2026 | 16,26 | 16,39 | 15,98 | 16,05 | -0,99% | 4.397,00 |
| 11.08.2026 | 16,31 | 16,40 | 16,20 | 16,21 | -2,11% | 2.683,00 |
| 10.08.2026 | 16,54 | 17,15 | 16,54 | 16,56 | -0,12% | 7.747,00 |
| 07.08.2026 | 16,75 | 16,75 | 16,51 | 16,58 | 0,30% | 5.989,00 |
| 06.08.2026 | 16,59 | 16,59 | 16,19 | 16,53 | 0,43% | 4.959,00 |
| 05.08.2026 | 16,62 | 16,72 | 16,42 | 16,46 | 0,00% | 6.174,00 |
| 04.08.2026 | 16,65 | 16,68 | 16,37 | 16,46 | -0,30% | 8.922,00 |
| 03.08.2026 | 18,99 | 18,99 | 16,50 | 16,51 | -12,41% | 22.349,00 |
| 31.07.2026 | 18,98 | 19,13 | 18,85 | 18,85 | -0,53% | 6.519,00 |
| 30.07.2026 | 19,09 | 19,10 | 18,82 | 18,95 | -1,51% | 9.837,00 |
| 29.07.2026 | 19,49 | 19,50 | 19,16 | 19,24 | -0,57% | 5.458,00 |
| 28.07.2026 | 18,98 | 19,35 | 18,87 | 19,35 | 2,38% | 3.120,00 |
| 27.07.2026 | 18,65 | 18,90 | 18,62 | 18,90 | 0,43% | 1.442,00 |
| 24.07.2026 | 18,78 | 18,90 | 18,70 | 18,82 | 0,70% | 11.512,00 |
| 23.07.2026 | 18,99 | 19,10 | 18,65 | 18,69 | -1,79% | 5.595,00 |
| 22.07.2026 | 19,05 | 19,13 | 18,88 | 19,03 | 0,21% | 1.770,00 |
| 21.07.2026 | 19,01 | 19,15 | 18,98 | 18,99 | -0,21% | 5.240,00 |
| 20.07.2026 | 19,12 | 19,22 | 19,00 | 19,03 | -0,83% | 12.411,00 |
| 17.07.2026 | 19,04 | 19,24 | 19,00 | 19,19 | -2,19% | 5.382,00 |
| 16.07.2026 | 19,41 | 19,63 | 19,33 | 19,62 | 0,41% | 4.375,00 |
| 15.07.2026 | 19,56 | 19,77 | 19,54 | 19,54 | 0,15% | 1.984,00 |
| 14.07.2026 | 19,26 | 19,56 | 19,21 | 19,51 | -0,10% | 4.698,00 |
| 13.07.2026 | 18,97 | 19,60 | 18,90 | 19,53 | 2,52% | 2.344,00 |
| 10.07.2026 | 19,18 | 19,25 | 19,05 | 19,05 | 0,37% | 5.788,00 |
| 09.07.2026 | 19,03 | 19,03 | 18,90 | 18,98 | -0,89% | 2.168,00 |
| 08.07.2026 | 19,31 | 19,38 | 19,07 | 19,15 | -2,00% | 6.072,00 |
| 07.07.2026 | 19,83 | 20,00 | 19,50 | 19,54 | -1,31% | 1.954,00 |
| 06.07.2026 | 19,97 | 20,02 | 19,60 | 19,80 | -0,35% | 7.721,00 |
| 03.07.2026 | 20,10 | 20,10 | 19,82 | 19,87 | -0,05% | 8.152,00 |
| 02.07.2026 | 19,67 | 20,16 | 19,67 | 19,88 | 1,64% | 10.444,00 |
| 01.07.2026 | 19,32 | 19,59 | 19,23 | 19,56 | 2,41% | 4.869,00 |
| 30.06.2026 | 19,27 | 19,32 | 19,03 | 19,10 | -0,42% | 3.405,00 |
| 29.06.2026 | 19,34 | 19,45 | 19,18 | 19,18 | 1,48% | 5.404,00 |
| 26.06.2026 | 18,43 | 18,90 | 18,39 | 18,90 | 2,16% | 7.054,00 |
| 25.06.2026 | 18,78 | 18,89 | 18,40 | 18,50 | -2,32% | 5.906,00 |
| 24.06.2026 | 18,69 | 19,10 | 18,66 | 18,94 | 1,94% | 3.618,00 |
| 23.06.2026 | 18,52 | 18,83 | 18,27 | 18,58 | -0,75% | 15.871,00 |
| 22.06.2026 | 18,69 | 18,90 | 18,60 | 18,72 | 0,38% | 4.051,00 |
| 19.06.2026 | 18,84 | 18,89 | 18,60 | 18,65 | -1,01% | 3.346,00 |
| 18.06.2026 | 18,76 | 18,84 | 18,62 | 18,84 | 1,45% | 4.928,00 |
| 17.06.2026 | 18,47 | 18,65 | 18,38 | 18,57 | 0,98% | 4.871,00 |
| 16.06.2026 | 18,74 | 18,74 | 18,30 | 18,39 | -2,65% | 27.475,00 |
| 15.06.2026 | 18,84 | 18,93 | 18,67 | 18,89 | 0,27% | 8.449,00 |
| 12.06.2026 | 19,06 | 19,13 | 18,73 | 18,84 | -1,77% | 21.872,00 |
| 11.06.2026 | 19,45 | 19,49 | 19,16 | 19,18 | -0,47% | 4.393,00 |
| 10.06.2026 | 19,14 | 19,32 | 18,95 | 19,27 | 1,00% | 10.791,00 |
| 09.06.2026 | 19,25 | 19,42 | 19,00 | 19,08 | 0,32% | 6.596,00 |
| 08.06.2026 | 19,02 | 19,07 | 18,77 | 19,02 | 0,63% | 18.301,00 |
| 05.06.2026 | 19,16 | 19,28 | 18,89 | 18,90 | -3,87% | 8.809,00 |
| 04.06.2026 | 19,15 | 19,83 | 18,97 | 19,66 | 1,65% | 23.594,00 |
| 03.06.2026 | 19,31 | 20,40 | 19,29 | 19,34 | 7,03% | 46.060,00 |
| 02.06.2026 | 18,32 | 18,37 | 18,00 | 18,07 | -1,15% | 17.493,00 |
| 01.06.2026 | 18,31 | 18,42 | 18,00 | 18,28 | -0,11% | 13.691,00 |
| 29.05.2026 | 18,59 | 18,70 | 18,19 | 18,30 | -2,40% | 10.505,00 |
| 28.05.2026 | 18,59 | 18,82 | 18,53 | 18,75 | 0,37% | 8.419,00 |
| 27.05.2026 | 18,85 | 18,85 | 18,50 | 18,68 | -1,11% | 8.195,00 |
| 26.05.2026 | 18,94 | 19,01 | 18,80 | 18,89 | -1,10% | 9.171,00 |
| 25.05.2026 | 19,02 | 19,12 | 19,02 | 19,10 | 0,16% | 1.252,00 |