23,330$
-0,85%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 23,46 | 23,51 | 23,13 | 23,28 | -0,51% | 6.521.266,00 |
| 17.07.2025 | 23,53 | 23,72 | 23,38 | 23,40 | -1,18% | 7.171.132,00 |
| 16.07.2025 | 23,32 | 23,85 | 23,31 | 23,68 | 1,98% | 7.565.974,00 |
| 15.07.2025 | 23,67 | 23,68 | 23,17 | 23,22 | -2,03% | 7.084.775,00 |
| 14.07.2025 | 23,50 | 23,84 | 23,39 | 23,70 | 1,59% | 7.703.271,00 |
| 11.07.2025 | 23,23 | 24,05 | 23,13 | 23,33 | 1,00% | 11.236.618,00 |
| 10.07.2025 | 23,04 | 23,33 | 23,01 | 23,10 | -0,39% | 5.676.570,00 |
| 09.07.2025 | 22,85 | 23,60 | 22,53 | 23,19 | 1,93% | 14.380.523,00 |
| 08.07.2025 | 22,80 | 22,95 | 22,58 | 22,75 | 0,57% | 7.693.184,00 |
| 07.07.2025 | 23,48 | 23,48 | 22,53 | 22,62 | -4,11% | 12.521.149,00 |
| 03.07.2025 | 23,85 | 24,16 | 23,49 | 23,59 | -1,50% | 5.566.311,00 |
| 02.07.2025 | 23,90 | 24,10 | 23,75 | 23,95 | 1,14% | 6.369.007,00 |
| 01.07.2025 | 24,15 | 24,50 | 23,68 | 23,68 | -2,91% | 8.189.105,00 |
| 30.06.2025 | 23,64 | 24,40 | 23,54 | 24,39 | 3,39% | 10.322.091,00 |
| 27.06.2025 | 23,99 | 24,26 | 23,46 | 23,59 | -1,21% | 11.401.800,00 |
| 26.06.2025 | 23,40 | 24,06 | 23,30 | 23,88 | 1,40% | 8.685.617,00 |
| 25.06.2025 | 23,43 | 23,69 | 23,05 | 23,55 | 1,12% | 9.741.218,00 |
| 24.06.2025 | 23,05 | 23,33 | 22,85 | 23,29 | 2,06% | 11.476.116,00 |
| 23.06.2025 | 23,03 | 23,33 | 22,45 | 22,82 | -2,73% | 11.847.281,00 |
| 20.06.2025 | 23,52 | 23,73 | 23,13 | 23,46 | 0,09% | 19.856.718,00 |
| 18.06.2025 | 23,07 | 23,95 | 22,93 | 23,44 | 1,96% | 14.712.148,00 |
| 17.06.2025 | 23,00 | 23,78 | 22,79 | 22,99 | -1,42% | 24.654.213,00 |
| 16.06.2025 | 22,77 | 23,46 | 22,41 | 23,32 | 5,33% | 31.194.925,00 |
| 13.06.2025 | 22,18 | 23,15 | 22,10 | 22,14 | 0,00% | 59.499.802,00 |
| 12.06.2025 | 23,57 | 24,30 | 21,54 | 22,14 | -22,45% | 170.173.630,00 |
| 11.06.2025 | 29,02 | 29,41 | 28,42 | 28,55 | -5,31% | 14.485.255,00 |
| 10.06.2025 | 30,57 | 30,60 | 29,66 | 30,15 | -0,63% | 9.994.171,00 |
| 09.06.2025 | 29,92 | 30,49 | 29,45 | 30,34 | 2,57% | 5.724.296,00 |
| 06.06.2025 | 29,68 | 30,00 | 29,52 | 29,58 | 0,44% | 4.300.914,00 |
| 05.06.2025 | 29,81 | 30,61 | 29,23 | 29,45 | -1,67% | 6.169.427,00 |
| 04.06.2025 | 29,91 | 30,97 | 29,34 | 29,95 | -0,50% | 7.243.272,00 |
| 03.06.2025 | 30,81 | 31,05 | 30,02 | 30,10 | -1,76% | 6.014.272,00 |
| 02.06.2025 | 29,92 | 30,88 | 29,73 | 30,64 | 2,82% | 7.334.209,00 |
| 30.05.2025 | 29,21 | 30,49 | 29,19 | 29,80 | 0,78% | 10.108.425,00 |
| 29.05.2025 | 31,19 | 31,35 | 29,32 | 29,57 | -5,25% | 15.723.615,00 |
| 28.05.2025 | 35,79 | 35,81 | 30,73 | 31,21 | -10,85% | 44.956.957,00 |
| 27.05.2025 | 33,97 | 35,74 | 33,63 | 35,01 | 5,99% | 32.994.171,00 |
| 23.05.2025 | 30,60 | 33,21 | 30,55 | 33,03 | 7,03% | 30.477.595,00 |
| 22.05.2025 | 28,49 | 31,00 | 28,49 | 30,86 | 10,02% | 20.525.573,00 |
| 21.05.2025 | 28,41 | 29,19 | 28,02 | 28,05 | -1,61% | 8.674.432,00 |
| 20.05.2025 | 27,89 | 28,78 | 27,85 | 28,51 | 2,22% | 4.734.141,00 |
| 19.05.2025 | 27,75 | 28,20 | 27,69 | 27,89 | -1,97% | 4.184.252,00 |
| 16.05.2025 | 28,57 | 29,06 | 28,30 | 28,45 | -0,63% | 6.340.186,00 |
| 15.05.2025 | 28,58 | 28,64 | 27,42 | 28,63 | -0,35% | 9.284.523,00 |
| 14.05.2025 | 28,48 | 29,39 | 28,30 | 28,73 | 1,20% | 14.243.809,00 |
| 13.05.2025 | 28,05 | 28,86 | 28,05 | 28,39 | 1,21% | 10.264.311,00 |
| 12.05.2025 | 28,06 | 28,18 | 27,29 | 28,05 | 1,85% | 7.235.012,00 |
| 09.05.2025 | 26,80 | 27,73 | 26,76 | 27,54 | 2,84% | 7.697.439,00 |
| 08.05.2025 | 26,30 | 26,99 | 26,18 | 26,78 | 2,96% | 6.407.708,00 |
| 07.05.2025 | 26,18 | 26,34 | 25,88 | 26,01 | -0,12% | 4.334.221,00 |
| 06.05.2025 | 26,49 | 26,50 | 25,67 | 26,04 | -2,11% | 5.763.537,00 |
| 05.05.2025 | 27,33 | 27,41 | 26,35 | 26,60 | -3,20% | 7.045.724,00 |
| 02.05.2025 | 27,70 | 27,92 | 27,15 | 27,48 | 0,18% | 5.501.656,00 |
| 01.05.2025 | 27,95 | 28,35 | 27,42 | 27,43 | -1,54% | 5.632.646,00 |
| 30.04.2025 | 26,90 | 27,93 | 26,79 | 27,86 | 2,20% | 6.500.600,00 |
| 29.04.2025 | 27,42 | 27,94 | 27,26 | 27,26 | -1,20% | 5.289.210,00 |
| 28.04.2025 | 27,40 | 27,59 | 26,98 | 27,59 | 0,47% | 6.737.003,00 |
| 25.04.2025 | 27,13 | 27,80 | 27,13 | 27,46 | 1,40% | 5.796.600,00 |
| 24.04.2025 | 27,08 | 27,58 | 26,84 | 27,08 | -0,15% | 6.099.932,00 |
| 23.04.2025 | 28,19 | 28,25 | 26,96 | 27,12 | -2,45% | 8.754.034,00 |
| 22.04.2025 | 26,96 | 27,94 | 26,88 | 27,80 | 3,85% | 10.853.218,00 |
| 21.04.2025 | 26,72 | 27,04 | 25,79 | 26,77 | -0,04% | 7.600.662,00 |
| 17.04.2025 | 26,21 | 27,19 | 26,17 | 26,78 | 2,02% | 7.434.838,00 |
| 16.04.2025 | 26,46 | 26,66 | 25,72 | 26,25 | -1,69% | 6.213.704,00 |
| 15.04.2025 | 26,88 | 27,38 | 26,62 | 26,70 | -1,04% | 6.580.324,00 |
| 14.04.2025 | 26,66 | 27,18 | 25,68 | 26,98 | 2,20% | 10.519.606,00 |
| 11.04.2025 | 25,56 | 26,44 | 25,25 | 26,40 | 5,52% | 10.764.563,00 |
| 10.04.2025 | 24,99 | 26,20 | 24,41 | 25,02 | -1,50% | 11.315.945,00 |
| 09.04.2025 | 23,03 | 25,46 | 23,03 | 25,40 | 8,59% | 17.208.775,00 |
| 08.04.2025 | 24,82 | 24,93 | 22,97 | 23,39 | -3,71% | 11.847.886,00 |
| 07.04.2025 | 22,65 | 25,02 | 22,40 | 24,29 | 3,41% | 16.697.177,00 |
| 04.04.2025 | 21,42 | 23,85 | 20,78 | 23,49 | 11,33% | 20.296.741,00 |
| 03.04.2025 | 21,52 | 21,78 | 21,08 | 21,10 | -7,01% | 10.347.439,00 |
| 02.04.2025 | 22,49 | 23,02 | 22,25 | 22,69 | 0,35% | 10.169.294,00 |
| 01.04.2025 | 22,76 | 23,25 | 21,95 | 22,61 | 1,30% | 14.029.269,00 |
| 31.03.2025 | 21,44 | 22,63 | 20,73 | 22,32 | 2,72% | 15.980.473,00 |
| 28.03.2025 | 21,94 | 22,79 | 21,70 | 21,73 | -1,63% | 44.796.227,00 |
| 27.03.2025 | 25,87 | 26,28 | 21,16 | 22,09 | -22,11% | 95.478.738,00 |
| 26.03.2025 | 28,84 | 29,80 | 27,32 | 28,36 | 11,65% | 53.312.955,00 |
| 25.03.2025 | 25,70 | 25,77 | 24,99 | 25,40 | -0,82% | 10.106.783,00 |
| 24.03.2025 | 25,35 | 25,83 | 25,15 | 25,61 | 3,47% | 5.036.047,00 |
| 21.03.2025 | 23,75 | 24,81 | 23,65 | 24,75 | 5,27% | 6.893.871,00 |
| 20.03.2025 | 23,65 | 24,12 | 23,51 | 23,51 | -0,84% | 1.998.220,00 |
| 19.03.2025 | 23,40 | 23,99 | 23,26 | 23,71 | 1,76% | 3.032.256,00 |
| 18.03.2025 | 23,29 | 23,62 | 23,14 | 23,30 | -0,85% | 2.155.842,00 |
| 17.03.2025 | 23,24 | 23,73 | 22,97 | 23,50 | 1,95% | 2.899.087,00 |
| 14.03.2025 | 22,29 | 23,15 | 22,29 | 23,05 | 5,01% | 3.960.539,00 |
| 13.03.2025 | 22,05 | 22,25 | 21,56 | 21,95 | -0,18% | 3.829.828,00 |
| 12.03.2025 | 22,95 | 23,24 | 21,89 | 21,99 | -2,74% | 3.718.208,00 |
| 11.03.2025 | 22,35 | 22,98 | 22,08 | 22,61 | 0,85% | 4.226.922,00 |
| 10.03.2025 | 23,45 | 23,58 | 22,26 | 22,42 | -6,58% | 6.226.934,00 |
| 07.03.2025 | 24,00 | 24,35 | 23,52 | 24,00 | -0,83% | 3.463.954,00 |
| 06.03.2025 | 24,74 | 25,01 | 24,05 | 24,20 | -3,47% | 3.421.446,00 |
| 05.03.2025 | 24,33 | 25,16 | 24,11 | 25,07 | 3,17% | 3.282.452,00 |
| 04.03.2025 | 23,77 | 24,86 | 23,44 | 24,30 | -0,41% | 5.068.726,00 |