26,590$
-2,85%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 28,08 | 28,59 | 26,32 | 26,59 | -2,85% | 16.277.291,00 |
| 14.11.2024 | 27,17 | 28,28 | 26,72 | 27,37 | 3,44% | 16.276.435,00 |
| 13.11.2024 | 26,26 | 28,22 | 26,22 | 26,46 | -1,42% | 18.285.017,00 |
| 12.11.2024 | 26,16 | 27,10 | 24,95 | 26,84 | -1,54% | 18.585.770,00 |
| 11.11.2024 | 25,26 | 28,05 | 24,63 | 27,26 | 9,57% | 25.350.171,00 |
| 08.11.2024 | 23,44 | 25,39 | 23,24 | 24,88 | 6,10% | 15.730.486,00 |
| 07.11.2024 | 23,07 | 23,66 | 22,81 | 23,45 | 1,52% | 5.369.120,00 |
| 06.11.2024 | 23,31 | 23,82 | 22,90 | 23,10 | 0,48% | 6.488.947,00 |
| 05.11.2024 | 22,32 | 23,20 | 22,27 | 22,99 | 2,96% | 5.672.310,00 |
| 04.11.2024 | 22,20 | 22,65 | 21,88 | 22,33 | -0,36% | 4.211.374,00 |
| 01.11.2024 | 22,40 | 23,05 | 22,08 | 22,41 | 1,04% | 4.650.316,00 |
| 31.10.2024 | 22,83 | 23,03 | 22,05 | 22,18 | -4,73% | 5.513.597,00 |
| 30.10.2024 | 23,40 | 24,54 | 22,75 | 23,28 | 2,65% | 12.137.526,00 |
| 29.10.2024 | 22,70 | 23,20 | 22,09 | 22,68 | -0,22% | 8.962.372,00 |
| 28.10.2024 | 20,84 | 22,77 | 20,73 | 22,73 | 10,50% | 13.142.424,00 |
| 25.10.2024 | 20,65 | 21,43 | 20,54 | 20,57 | -0,29% | 5.850.504,00 |
| 24.10.2024 | 20,63 | 20,84 | 20,48 | 20,63 | 0,44% | 2.629.165,00 |
| 23.10.2024 | 20,73 | 20,98 | 20,35 | 20,54 | -1,86% | 2.882.873,00 |
| 22.10.2024 | 20,62 | 20,94 | 20,43 | 20,93 | 1,11% | 3.197.134,00 |
| 21.10.2024 | 21,10 | 21,22 | 20,66 | 20,70 | -2,45% | 3.888.325,00 |
| 18.10.2024 | 21,41 | 21,61 | 20,98 | 21,22 | -0,89% | 5.240.164,00 |
| 17.10.2024 | 21,50 | 21,66 | 21,23 | 21,41 | -1,15% | 2.942.246,00 |
| 16.10.2024 | 21,13 | 21,75 | 21,03 | 21,66 | 1,83% | 4.086.230,00 |
| 15.10.2024 | 21,45 | 21,68 | 20,98 | 21,27 | -0,28% | 4.789.046,00 |
| 14.10.2024 | 20,75 | 21,67 | 20,46 | 21,33 | 2,40% | 6.554.612,00 |
| 11.10.2024 | 20,66 | 21,22 | 20,66 | 20,83 | -0,38% | 3.889.599,00 |
| 10.10.2024 | 20,47 | 21,05 | 20,38 | 20,91 | 2,00% | 4.116.728,00 |
| 09.10.2024 | 20,50 | 20,74 | 20,30 | 20,50 | -1,01% | 3.864.790,00 |
| 08.10.2024 | 20,90 | 21,27 | 20,53 | 20,71 | -0,91% | 4.791.260,00 |
| 07.10.2024 | 21,35 | 21,53 | 20,81 | 20,90 | -2,34% | 5.940.438,00 |
| 04.10.2024 | 21,48 | 21,97 | 21,29 | 21,40 | 0,94% | 5.211.188,00 |
| 03.10.2024 | 21,36 | 21,79 | 21,11 | 21,20 | -1,35% | 4.611.956,00 |
| 02.10.2024 | 21,86 | 22,30 | 21,41 | 21,49 | -2,18% | 5.598.271,00 |
| 01.10.2024 | 22,95 | 23,12 | 21,81 | 21,97 | -4,19% | 7.040.736,00 |
| 30.09.2024 | 22,30 | 23,64 | 22,17 | 22,93 | 2,00% | 10.067.709,00 |
| 27.09.2024 | 22,39 | 23,10 | 21,97 | 22,48 | 0,85% | 7.321.406,00 |
| 26.09.2024 | 22,40 | 22,64 | 21,87 | 22,29 | 0,50% | 5.717.219,00 |
| 25.09.2024 | 22,16 | 22,83 | 22,07 | 22,18 | -1,99% | 6.073.844,00 |
| 24.09.2024 | 22,61 | 22,72 | 21,54 | 22,63 | 1,43% | 11.996.902,00 |
| 23.09.2024 | 21,54 | 22,56 | 21,23 | 22,31 | 2,11% | 13.316.704,00 |
| 20.09.2024 | 19,63 | 22,03 | 19,48 | 21,85 | 11,99% | 61.596.303,00 |
| 19.09.2024 | 19,89 | 20,03 | 19,47 | 19,51 | -0,71% | 8.737.628,00 |
| 18.09.2024 | 20,05 | 20,26 | 19,42 | 19,65 | -2,53% | 10.673.312,00 |
| 17.09.2024 | 20,24 | 20,56 | 19,92 | 20,16 | 0,35% | 6.236.891,00 |
| 16.09.2024 | 20,45 | 20,52 | 19,92 | 20,09 | -2,71% | 5.894.359,00 |
| 13.09.2024 | 20,49 | 20,92 | 20,34 | 20,65 | 1,23% | 7.977.624,00 |
| 12.09.2024 | 20,47 | 20,71 | 19,99 | 20,40 | -1,16% | 9.488.158,00 |
| 11.09.2024 | 20,82 | 21,09 | 19,31 | 20,64 | -11,98% | 28.651.957,00 |
| 10.09.2024 | 24,77 | 24,80 | 23,13 | 23,45 | -3,30% | 14.561.335,00 |
| 09.09.2024 | 23,24 | 25,02 | 23,16 | 24,25 | 1,38% | 13.844.970,00 |
| 06.09.2024 | 22,40 | 24,48 | 21,80 | 23,92 | 6,83% | 23.517.273,00 |
| 05.09.2024 | 22,00 | 22,68 | 21,66 | 22,39 | 1,22% | 5.054.046,00 |
| 04.09.2024 | 22,85 | 23,71 | 22,11 | 22,12 | -4,41% | 6.628.648,00 |
| 03.09.2024 | 24,15 | 24,69 | 22,82 | 23,14 | -1,20% | 11.277.381,00 |
| 30.08.2024 | 21,82 | 23,48 | 21,73 | 23,42 | 8,88% | 15.680.722,00 |
| 29.08.2024 | 20,50 | 22,45 | 20,47 | 21,51 | 8,09% | 10.318.901,00 |
| 28.08.2024 | 20,71 | 21,07 | 19,88 | 19,90 | -4,05% | 5.005.795,00 |
| 27.08.2024 | 21,06 | 21,29 | 20,66 | 20,74 | -2,90% | 4.021.731,00 |
| 26.08.2024 | 22,25 | 22,39 | 21,30 | 21,36 | -3,83% | 4.700.747,00 |
| 23.08.2024 | 22,25 | 22,62 | 22,18 | 22,21 | 0,41% | 4.002.028,00 |
| 22.08.2024 | 22,50 | 22,76 | 22,09 | 22,12 | -1,91% | 3.346.964,00 |
| 21.08.2024 | 22,17 | 22,65 | 22,16 | 22,55 | 1,21% | 3.066.783,00 |
| 20.08.2024 | 22,50 | 22,52 | 21,96 | 22,28 | -1,68% | 3.518.174,00 |
| 19.08.2024 | 22,35 | 23,10 | 22,32 | 22,66 | 1,16% | 4.398.209,00 |
| 16.08.2024 | 22,37 | 22,69 | 22,24 | 22,40 | -0,58% | 3.574.574,00 |
| 15.08.2024 | 22,25 | 22,84 | 21,97 | 22,53 | 2,46% | 5.304.192,00 |
| 14.08.2024 | 22,34 | 22,73 | 21,79 | 21,99 | -1,26% | 3.438.776,00 |
| 13.08.2024 | 21,96 | 22,38 | 21,86 | 22,27 | 1,78% | 3.875.912,00 |
| 12.08.2024 | 21,98 | 22,27 | 21,45 | 21,88 | -0,23% | 4.340.978,00 |
| 09.08.2024 | 21,51 | 22,17 | 21,46 | 21,93 | 0,83% | 4.737.159,00 |
| 08.08.2024 | 21,01 | 21,88 | 20,81 | 21,75 | 4,42% | 5.348.577,00 |
| 07.08.2024 | 21,15 | 21,46 | 20,38 | 20,83 | -2,11% | 6.021.112,00 |
| 06.08.2024 | 21,02 | 21,58 | 20,26 | 21,28 | 3,05% | 6.392.849,00 |
| 05.08.2024 | 18,83 | 20,80 | 18,73 | 20,65 | -1,99% | 12.024.737,00 |
| 02.08.2024 | 20,95 | 21,61 | 20,43 | 21,07 | -2,95% | 8.881.716,00 |
| 01.08.2024 | 22,92 | 23,09 | 21,56 | 21,71 | -4,23% | 9.049.154,00 |
| 31.07.2024 | 22,86 | 23,45 | 22,61 | 22,67 | 1,21% | 7.865.228,00 |
| 30.07.2024 | 23,60 | 23,89 | 22,34 | 22,40 | -5,08% | 8.935.720,00 |
| 29.07.2024 | 24,23 | 24,38 | 23,54 | 23,60 | -2,20% | 7.112.866,00 |
| 26.07.2024 | 24,28 | 24,77 | 24,11 | 24,13 | 0,75% | 6.727.477,00 |
| 25.07.2024 | 23,59 | 24,59 | 23,36 | 23,95 | -0,25% | 8.438.798,00 |
| 24.07.2024 | 25,15 | 25,45 | 23,93 | 24,01 | -5,84% | 9.357.872,00 |
| 23.07.2024 | 25,22 | 25,68 | 24,89 | 25,50 | 1,11% | 7.745.624,00 |
| 22.07.2024 | 24,84 | 25,98 | 24,38 | 25,22 | 1,00% | 13.970.297,00 |
| 19.07.2024 | 25,55 | 26,39 | 24,85 | 24,97 | -3,52% | 12.488.003,00 |
| 18.07.2024 | 27,98 | 28,38 | 25,61 | 25,88 | -7,51% | 16.768.537,00 |
| 17.07.2024 | 28,40 | 29,79 | 27,24 | 27,98 | -1,96% | 23.257.336,00 |
| 16.07.2024 | 27,75 | 28,83 | 27,37 | 28,54 | 5,70% | 22.967.441,00 |
| 15.07.2024 | 25,98 | 27,20 | 25,65 | 27,00 | 3,65% | 16.847.171,00 |
| 12.07.2024 | 25,76 | 26,89 | 25,42 | 26,05 | 1,88% | 16.020.942,00 |
| 11.07.2024 | 25,44 | 26,02 | 25,02 | 25,57 | 2,40% | 12.840.306,00 |
| 10.07.2024 | 25,00 | 26,45 | 24,90 | 24,97 | 1,50% | 22.051.377,00 |
| 09.07.2024 | 24,60 | 25,18 | 24,00 | 24,60 | 0,61% | 9.126.631,00 |
| 08.07.2024 | 24,12 | 25,14 | 23,85 | 24,45 | 1,12% | 11.680.019,00 |
| 05.07.2024 | 24,18 | 25,08 | 23,82 | 24,18 | -0,78% | 11.616.486,00 |
| 03.07.2024 | 24,03 | 24,89 | 23,65 | 24,37 | 1,63% | 11.829.528,00 |
| 02.07.2024 | 23,24 | 24,32 | 23,10 | 23,98 | 2,79% | 13.505.465,00 |
| 01.07.2024 | 23,35 | 23,78 | 22,31 | 23,33 | -5,51% | 30.427.614,00 |
| 28.06.2024 | 25,02 | 26,17 | 24,31 | 24,69 | -1,59% | 19.948.522,00 |
| 27.06.2024 | 24,10 | 26,69 | 24,06 | 25,09 | 3,68% | 34.536.795,00 |