21,230$
-2,88%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,89 | 21,97 | 21,09 | 21,23 | -2,88% | 5.307.785,00 |
| 11.12.2025 | 21,99 | 22,18 | 21,53 | 21,86 | -1,18% | 4.580.263,00 |
| 10.12.2025 | 21,57 | 22,47 | 21,50 | 22,12 | -4,28% | 11.478.342,00 |
| 09.12.2025 | 23,25 | 24,00 | 23,10 | 23,11 | -1,03% | 7.564.374,00 |
| 08.12.2025 | 23,04 | 23,55 | 23,02 | 23,35 | 1,52% | 5.235.557,00 |
| 05.12.2025 | 22,99 | 23,07 | 22,53 | 23,00 | 0,22% | 5.572.052,00 |
| 04.12.2025 | 23,30 | 23,47 | 22,65 | 22,95 | -1,12% | 7.161.612,00 |
| 03.12.2025 | 22,96 | 23,28 | 22,72 | 23,21 | 1,75% | 10.582.369,00 |
| 02.12.2025 | 22,80 | 23,37 | 22,48 | 22,81 | 0,09% | 7.481.877,00 |
| 01.12.2025 | 22,22 | 23,07 | 22,11 | 22,79 | 1,15% | 7.398.159,00 |
| 28.11.2025 | 22,27 | 22,75 | 22,04 | 22,53 | 4,16% | 8.775.027,00 |
| 26.11.2025 | 21,18 | 21,83 | 21,11 | 21,63 | 2,71% | 4.644.241,00 |
| 25.11.2025 | 20,50 | 21,36 | 20,31 | 21,06 | 2,78% | 4.776.804,00 |
| 24.11.2025 | 20,21 | 20,56 | 20,12 | 20,49 | 2,76% | 5.533.215,00 |
| 20.11.2025 | 20,58 | 20,69 | 19,93 | 19,94 | -2,35% | 5.954.764,00 |
| 19.11.2025 | 20,41 | 20,51 | 20,11 | 20,42 | -0,39% | 5.149.433,00 |
| 18.11.2025 | 20,39 | 20,67 | 20,18 | 20,50 | 0,00% | 3.708.729,00 |
| 17.11.2025 | 20,57 | 20,84 | 20,27 | 20,50 | -2,19% | 4.512.755,00 |
| 13.11.2025 | 21,28 | 21,33 | 20,88 | 20,96 | -1,87% | 6.529.957,00 |
| 12.11.2025 | 21,47 | 21,74 | 21,26 | 21,36 | -0,42% | 3.858.526,00 |
| 11.11.2025 | 21,42 | 21,62 | 21,23 | 21,45 | -0,19% | 2.824.961,00 |
| 10.11.2025 | 21,67 | 21,81 | 21,30 | 21,49 | -0,05% | 4.657.709,00 |
| 07.11.2025 | 21,10 | 21,74 | 20,95 | 21,50 | 0,70% | 6.417.489,00 |
| 06.11.2025 | 21,96 | 22,02 | 21,35 | 21,35 | -3,00% | 5.613.805,00 |
| 05.11.2025 | 21,98 | 22,34 | 21,89 | 22,01 | 0,14% | 3.846.416,00 |
| 04.11.2025 | 21,90 | 22,27 | 21,58 | 21,98 | -0,59% | 5.093.310,00 |
| 03.11.2025 | 22,26 | 22,42 | 21,96 | 22,11 | -0,81% | 6.188.995,00 |
| 31.10.2025 | 22,78 | 22,80 | 22,29 | 22,29 | -1,28% | 4.910.761,00 |
| 30.10.2025 | 23,17 | 23,27 | 22,56 | 22,58 | -3,42% | 6.367.574,00 |
| 29.10.2025 | 23,34 | 23,42 | 22,88 | 23,38 | 0,34% | 5.544.005,00 |
| 28.10.2025 | 23,52 | 23,63 | 23,22 | 23,30 | -0,98% | 7.875.257,00 |
| 27.10.2025 | 24,50 | 24,54 | 23,44 | 23,53 | 0,99% | 9.346.834,00 |
| 24.10.2025 | 23,45 | 23,60 | 23,22 | 23,30 | -1,40% | 5.725.682,00 |
| 23.10.2025 | 22,55 | 23,83 | 22,46 | 23,63 | 5,07% | 10.551.024,00 |
| 22.10.2025 | 22,67 | 23,33 | 22,24 | 22,49 | -1,36% | 10.919.157,00 |
| 21.10.2025 | 23,08 | 23,34 | 22,80 | 22,80 | -2,44% | 6.233.279,00 |
| 20.10.2025 | 23,16 | 23,39 | 23,12 | 23,37 | 1,30% | 4.379.368,00 |
| 17.10.2025 | 22,90 | 23,39 | 22,90 | 23,07 | 0,52% | 6.161.928,00 |
| 16.10.2025 | 23,30 | 23,53 | 22,86 | 22,95 | -1,84% | 6.457.836,00 |
| 15.10.2025 | 23,30 | 23,66 | 23,21 | 23,38 | 0,73% | 4.664.946,00 |
| 14.10.2025 | 23,21 | 23,67 | 22,88 | 23,21 | -1,61% | 4.412.867,00 |
| 13.10.2025 | 23,48 | 23,80 | 23,11 | 23,59 | 1,24% | 5.710.262,00 |
| 10.10.2025 | 24,08 | 24,20 | 23,28 | 23,30 | -3,20% | 9.220.661,00 |
| 09.10.2025 | 24,62 | 24,74 | 23,86 | 24,07 | -1,39% | 11.779.028,00 |
| 08.10.2025 | 24,38 | 25,05 | 24,13 | 24,41 | 0,25% | 7.113.382,00 |
| 07.10.2025 | 25,05 | 25,24 | 24,31 | 24,35 | -2,79% | 10.692.623,00 |
| 06.10.2025 | 25,55 | 25,83 | 25,01 | 25,05 | -7,97% | 11.435.863,00 |
| 02.10.2025 | 27,99 | 28,10 | 26,72 | 27,22 | -1,70% | 14.400.351,00 |
| 01.10.2025 | 27,24 | 27,79 | 27,18 | 27,69 | 1,50% | 8.045.929,00 |
| 30.09.2025 | 27,25 | 27,34 | 26,80 | 27,28 | 0,26% | 5.327.504,00 |
| 29.09.2025 | 27,14 | 27,21 | 26,79 | 27,21 | 2,99% | 7.879.658,00 |
| 26.09.2025 | 25,53 | 26,80 | 25,44 | 26,42 | 4,55% | 7.855.719,00 |
| 25.09.2025 | 25,93 | 26,34 | 25,27 | 25,27 | -3,73% | 7.969.409,00 |
| 24.09.2025 | 26,83 | 27,05 | 26,22 | 26,25 | -2,05% | 5.390.593,00 |
| 23.09.2025 | 26,91 | 27,24 | 26,59 | 26,80 | 0,07% | 7.036.180,00 |
| 22.09.2025 | 26,00 | 27,34 | 25,97 | 26,78 | 2,68% | 11.180.851,00 |
| 19.09.2025 | 25,91 | 26,39 | 25,79 | 26,08 | 0,77% | 9.441.860,00 |
| 18.09.2025 | 26,21 | 26,42 | 25,84 | 25,88 | -0,84% | 7.743.465,00 |
| 17.09.2025 | 26,35 | 26,47 | 25,58 | 26,10 | -0,91% | 7.816.572,00 |
| 16.09.2025 | 25,69 | 26,42 | 25,61 | 26,34 | 3,17% | 9.725.323,00 |
| 15.09.2025 | 25,00 | 25,81 | 24,99 | 25,53 | 2,41% | 9.527.234,00 |
| 12.09.2025 | 24,87 | 25,14 | 24,75 | 24,93 | 0,32% | 9.223.093,00 |
| 11.09.2025 | 24,00 | 24,85 | 23,89 | 24,85 | 1,97% | 12.357.326,00 |
| 10.09.2025 | 25,21 | 25,43 | 24,04 | 24,37 | 3,31% | 44.637.137,00 |
| 09.09.2025 | 23,10 | 23,63 | 22,94 | 23,59 | 1,59% | 15.475.761,00 |
| 08.09.2025 | 22,69 | 23,47 | 22,56 | 23,22 | 2,70% | 10.059.922,00 |
| 05.09.2025 | 22,52 | 22,79 | 22,28 | 22,61 | 1,07% | 11.040.202,00 |
| 04.09.2025 | 22,76 | 22,85 | 22,37 | 22,37 | -2,23% | 5.477.367,00 |
| 03.09.2025 | 23,51 | 23,73 | 22,68 | 22,88 | -2,26% | 9.716.560,00 |
| 02.09.2025 | 22,36 | 23,41 | 22,18 | 23,41 | 4,46% | 8.912.368,00 |
| 29.08.2025 | 22,72 | 22,82 | 22,41 | 22,41 | -1,67% | 5.371.497,00 |
| 28.08.2025 | 22,56 | 22,90 | 22,37 | 22,79 | 1,29% | 6.373.475,00 |
| 27.08.2025 | 22,46 | 22,58 | 22,27 | 22,50 | 0,90% | 6.794.820,00 |
| 26.08.2025 | 22,70 | 22,80 | 22,27 | 22,30 | -1,68% | 7.779.664,00 |
| 25.08.2025 | 22,85 | 22,90 | 22,56 | 22,68 | -0,92% | 3.707.190,00 |
| 22.08.2025 | 22,62 | 23,03 | 22,62 | 22,89 | 1,46% | 5.466.915,00 |
| 21.08.2025 | 22,62 | 22,62 | 22,38 | 22,56 | -0,31% | 4.026.829,00 |
| 20.08.2025 | 22,73 | 22,77 | 22,37 | 22,63 | -0,83% | 4.112.535,00 |
| 19.08.2025 | 23,10 | 23,18 | 22,70 | 22,82 | -1,25% | 5.447.174,00 |
| 18.08.2025 | 22,93 | 23,17 | 22,90 | 23,11 | 0,74% | 5.009.650,00 |
| 15.08.2025 | 22,92 | 23,02 | 22,67 | 22,94 | 0,22% | 4.888.864,00 |
| 14.08.2025 | 22,90 | 22,91 | 22,57 | 22,89 | -0,56% | 4.488.819,00 |
| 13.08.2025 | 22,95 | 23,21 | 22,81 | 23,02 | 0,39% | 5.307.720,00 |
| 12.08.2025 | 22,55 | 22,95 | 22,47 | 22,93 | 2,32% | 4.786.369,00 |
| 11.08.2025 | 22,30 | 22,81 | 22,29 | 22,41 | 0,63% | 5.172.622,00 |
| 08.08.2025 | 22,62 | 22,83 | 22,22 | 22,27 | -1,68% | 4.639.996,00 |
| 07.08.2025 | 22,80 | 23,13 | 22,49 | 22,65 | -0,70% | 4.384.922,00 |
| 06.08.2025 | 22,81 | 22,86 | 22,42 | 22,81 | 0,00% | 4.698.921,00 |
| 05.08.2025 | 22,52 | 23,05 | 22,46 | 22,81 | 0,80% | 4.822.083,00 |
| 04.08.2025 | 22,25 | 22,67 | 22,07 | 22,63 | 2,40% | 4.891.392,00 |
| 01.08.2025 | 22,32 | 22,61 | 21,92 | 22,10 | -1,56% | 7.718.911,00 |
| 31.07.2025 | 22,34 | 23,34 | 22,30 | 22,45 | 0,00% | 13.531.588,00 |
| 30.07.2025 | 22,61 | 22,79 | 22,27 | 22,45 | -0,44% | 6.332.344,00 |
| 29.07.2025 | 23,01 | 23,04 | 22,53 | 22,55 | -1,87% | 5.988.212,00 |
| 28.07.2025 | 23,35 | 23,56 | 22,95 | 22,98 | -1,50% | 11.315.860,00 |
| 25.07.2025 | 23,48 | 23,60 | 23,25 | 23,33 | -0,85% | 7.030.364,00 |
| 24.07.2025 | 23,89 | 23,94 | 23,46 | 23,53 | -1,79% | 6.203.016,00 |
| 23.07.2025 | 24,37 | 24,75 | 23,81 | 23,96 | -1,24% | 8.228.820,00 |
| 22.07.2025 | 24,14 | 24,84 | 23,53 | 24,26 | 0,25% | 11.761.837,00 |
| 21.07.2025 | 23,28 | 24,43 | 23,05 | 24,20 | 3,95% | 17.283.805,00 |