19,230$
1,37%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 19,00 | 19,39 | 18,99 | 19,23 | 1,37% | 6.841.712,00 |
| 02.09.2026 | 18,83 | 19,05 | 18,75 | 18,97 | 0,85% | 4.667.412,00 |
| 01.09.2026 | 18,25 | 18,88 | 18,20 | 18,81 | 2,34% | 11.538.566,00 |
| 31.08.2026 | 18,75 | 18,92 | 18,21 | 18,38 | 2,85% | 10.775.925,00 |
| 28.08.2026 | 18,30 | 18,33 | 17,85 | 17,87 | -2,08% | 4.470.684,00 |
| 27.08.2026 | 17,99 | 18,33 | 17,80 | 18,25 | 1,56% | 7.218.285,00 |
| 26.08.2026 | 18,02 | 18,09 | 17,85 | 17,97 | -0,66% | 4.480.151,00 |
| 25.08.2026 | 18,00 | 18,10 | 17,85 | 18,09 | 0,28% | 5.520.069,00 |
| 24.08.2026 | 18,30 | 18,35 | 17,93 | 18,04 | -0,93% | 4.976.088,00 |
| 21.08.2026 | 18,15 | 18,25 | 18,01 | 18,21 | 0,94% | 5.266.574,00 |
| 20.08.2026 | 18,01 | 18,10 | 17,79 | 18,04 | 0,06% | 4.855.083,00 |
| 19.08.2026 | 18,08 | 18,23 | 17,92 | 18,03 | 0,45% | 4.835.494,00 |
| 18.08.2026 | 18,38 | 18,38 | 17,92 | 17,95 | -2,45% | 5.574.616,00 |
| 17.08.2026 | 18,61 | 18,61 | 18,32 | 18,40 | -1,39% | 5.697.299,00 |
| 14.08.2026 | 18,65 | 18,79 | 18,44 | 18,66 | 0,48% | 4.208.243,00 |
| 13.08.2026 | 18,53 | 18,74 | 18,33 | 18,57 | 0,16% | 5.251.740,00 |
| 12.08.2026 | 18,82 | 18,82 | 18,43 | 18,54 | -1,49% | 5.031.615,00 |
| 11.08.2026 | 18,75 | 18,90 | 18,58 | 18,82 | 0,16% | 5.238.306,00 |
| 10.08.2026 | 19,60 | 19,61 | 18,75 | 18,79 | -1,93% | 8.496.444,00 |
| 07.08.2026 | 19,21 | 19,26 | 19,03 | 19,16 | -0,36% | 4.739.377,00 |
| 06.08.2026 | 18,99 | 19,40 | 18,63 | 19,23 | 1,16% | 6.662.238,00 |
| 05.08.2026 | 19,28 | 19,35 | 18,93 | 19,01 | -1,04% | 8.279.055,00 |
| 04.08.2026 | 19,02 | 19,30 | 18,69 | 19,21 | 0,79% | 10.776.605,00 |
| 03.08.2026 | 20,46 | 20,50 | 18,55 | 19,06 | -12,25% | 41.533.278,00 |
| 31.07.2026 | 21,85 | 21,99 | 21,66 | 21,72 | -0,73% | 2.485.235,00 |
| 30.07.2026 | 21,77 | 21,93 | 21,61 | 21,88 | 0,18% | 2.328.884,00 |
| 29.07.2026 | 22,17 | 22,18 | 21,78 | 21,84 | -1,44% | 2.617.021,00 |
| 28.07.2026 | 21,55 | 22,26 | 21,54 | 22,16 | 2,97% | 3.919.046,00 |
| 27.07.2026 | 21,28 | 21,56 | 21,27 | 21,52 | 1,65% | 3.884.042,00 |
| 24.07.2026 | 21,36 | 21,50 | 21,13 | 21,17 | -0,84% | 2.544.827,00 |
| 23.07.2026 | 21,48 | 21,54 | 21,21 | 21,35 | -1,16% | 3.656.048,00 |
| 22.07.2026 | 21,80 | 21,88 | 21,54 | 21,60 | -0,87% | 3.129.811,00 |
| 21.07.2026 | 21,78 | 21,90 | 21,58 | 21,79 | 0,14% | 2.823.777,00 |
| 20.07.2026 | 21,89 | 21,98 | 21,67 | 21,76 | -0,59% | 3.888.771,00 |
| 17.07.2026 | 21,88 | 22,07 | 21,67 | 21,89 | -0,14% | 2.582.821,00 |
| 16.07.2026 | 22,30 | 22,51 | 21,86 | 21,92 | -1,53% | 3.450.964,00 |
| 15.07.2026 | 22,49 | 22,62 | 22,16 | 22,26 | -0,76% | 2.522.543,00 |
| 14.07.2026 | 22,05 | 22,53 | 22,05 | 22,43 | 1,82% | 2.760.190,00 |
| 13.07.2026 | 21,75 | 22,35 | 21,73 | 22,03 | 1,61% | 2.842.192,00 |
| 10.07.2026 | 21,94 | 22,02 | 21,66 | 21,68 | -1,23% | 1.818.035,00 |
| 09.07.2026 | 21,70 | 21,99 | 21,53 | 21,95 | 1,15% | 2.608.373,00 |
| 08.07.2026 | 22,00 | 22,11 | 21,63 | 21,70 | -2,25% | 3.604.518,00 |
| 07.07.2026 | 22,79 | 22,89 | 21,95 | 22,20 | -2,46% | 4.714.397,00 |
| 06.07.2026 | 22,60 | 22,89 | 22,33 | 22,76 | -0,26% | 3.629.488,00 |
| 02.07.2026 | 22,75 | 23,11 | 22,60 | 22,82 | 0,80% | 4.610.975,00 |
| 01.07.2026 | 21,95 | 22,75 | 21,91 | 22,64 | 2,54% | 4.393.475,00 |
| 30.06.2026 | 21,85 | 22,18 | 21,70 | 22,08 | 0,23% | 4.245.368,00 |
| 29.06.2026 | 22,05 | 22,15 | 21,88 | 22,03 | 1,24% | 4.021.519,00 |
| 26.06.2026 | 20,94 | 21,85 | 20,94 | 21,76 | 3,57% | 5.248.393,00 |
| 25.06.2026 | 21,36 | 21,41 | 20,93 | 21,01 | -2,01% | 3.794.897,00 |
| 24.06.2026 | 21,19 | 21,65 | 21,17 | 21,44 | 1,71% | 3.293.303,00 |
| 23.06.2026 | 21,00 | 21,49 | 20,93 | 21,08 | -0,28% | 3.850.560,00 |
| 22.06.2026 | 21,28 | 21,61 | 21,11 | 21,14 | -1,77% | 6.324.933,00 |
| 18.06.2026 | 21,45 | 21,67 | 21,35 | 21,52 | 0,05% | 9.220.054,00 |
| 17.06.2026 | 21,44 | 21,93 | 21,23 | 21,51 | 0,23% | 4.529.329,00 |
| 16.06.2026 | 21,64 | 21,70 | 21,13 | 21,46 | -1,29% | 6.297.430,00 |
| 15.06.2026 | 21,70 | 22,03 | 21,65 | 21,74 | -0,14% | 4.710.016,00 |
| 12.06.2026 | 22,06 | 22,16 | 21,50 | 21,77 | -1,85% | 5.249.704,00 |
| 11.06.2026 | 22,39 | 22,44 | 21,94 | 22,18 | -1,07% | 5.930.065,00 |
| 10.06.2026 | 22,02 | 22,65 | 21,90 | 22,42 | 0,63% | 4.390.576,00 |
| 09.06.2026 | 22,28 | 22,46 | 21,92 | 22,28 | 0,09% | 5.574.679,00 |
| 08.06.2026 | 21,77 | 22,27 | 21,65 | 22,26 | 2,11% | 5.060.824,00 |
| 05.06.2026 | 22,26 | 22,35 | 21,33 | 21,80 | -2,11% | 6.296.668,00 |
| 04.06.2026 | 22,33 | 23,07 | 22,20 | 22,27 | 0,41% | 6.683.630,00 |
| 03.06.2026 | 23,28 | 23,68 | 22,12 | 22,18 | 6,02% | 17.734.325,00 |
| 02.06.2026 | 21,14 | 21,24 | 20,89 | 20,92 | -2,06% | 3.711.347,00 |
| 01.06.2026 | 21,02 | 21,56 | 20,89 | 21,36 | 0,85% | 6.702.510,00 |
| 29.05.2026 | 21,60 | 21,63 | 21,14 | 21,18 | -2,31% | 6.221.989,00 |
| 28.05.2026 | 21,65 | 21,99 | 21,64 | 21,68 | 0,00% | 3.165.022,00 |
| 27.05.2026 | 21,80 | 21,88 | 21,49 | 21,68 | -1,05% | 4.180.683,00 |
| 26.05.2026 | 21,95 | 22,18 | 21,85 | 21,91 | -0,23% | 5.844.197,00 |
| 22.05.2026 | 22,40 | 22,58 | 21,80 | 21,96 | -2,36% | 5.279.747,00 |
| 21.05.2026 | 22,44 | 22,62 | 22,21 | 22,49 | -0,27% | 3.083.065,00 |
| 20.05.2026 | 22,05 | 22,73 | 21,90 | 22,55 | 2,04% | 6.308.300,00 |
| 19.05.2026 | 21,88 | 22,19 | 21,60 | 22,10 | 0,87% | 4.370.650,00 |
| 18.05.2026 | 21,62 | 22,09 | 21,42 | 21,91 | 1,48% | 4.799.513,00 |
| 15.05.2026 | 21,54 | 22,01 | 21,46 | 21,59 | -0,09% | 5.274.396,00 |
| 14.05.2026 | 22,08 | 22,35 | 21,61 | 21,61 | -2,13% | 5.512.792,00 |
| 13.05.2026 | 22,33 | 22,48 | 21,98 | 22,08 | -1,30% | 7.293.134,00 |
| 12.05.2026 | 22,80 | 23,19 | 22,33 | 22,37 | -3,45% | 11.820.043,00 |
| 11.05.2026 | 24,20 | 24,37 | 23,10 | 23,17 | -4,57% | 12.074.305,00 |
| 08.05.2026 | 24,14 | 24,42 | 23,82 | 24,28 | 1,29% | 5.889.334,00 |
| 07.05.2026 | 25,12 | 25,25 | 23,79 | 23,97 | -4,77% | 8.730.910,00 |
| 06.05.2026 | 24,30 | 25,44 | 23,96 | 25,17 | 3,88% | 11.505.596,00 |
| 05.05.2026 | 23,20 | 24,73 | 22,85 | 24,23 | 1,64% | 17.841.437,00 |
| 04.05.2026 | 25,11 | 26,15 | 23,67 | 23,84 | -10,14% | 39.294.578,00 |
| 01.05.2026 | 24,85 | 26,88 | 24,85 | 26,53 | 6,33% | 15.310.472,00 |
| 30.04.2026 | 24,36 | 25,08 | 24,21 | 24,95 | 1,75% | 4.445.723,00 |
| 29.04.2026 | 24,99 | 25,04 | 24,00 | 24,52 | -2,27% | 6.986.270,00 |
| 28.04.2026 | 25,31 | 25,42 | 24,80 | 25,09 | -1,26% | 4.311.676,00 |
| 27.04.2026 | 25,00 | 25,63 | 24,92 | 25,41 | 1,84% | 6.238.413,00 |
| 24.04.2026 | 25,21 | 25,25 | 24,73 | 24,95 | -0,24% | 5.036.041,00 |
| 23.04.2026 | 25,84 | 26,02 | 24,73 | 25,01 | -2,53% | 8.504.497,00 |
| 22.04.2026 | 24,71 | 25,74 | 24,70 | 25,66 | 4,91% | 8.887.534,00 |
| 21.04.2026 | 25,05 | 25,33 | 24,43 | 24,46 | -1,85% | 6.448.971,00 |
| 20.04.2026 | 24,17 | 25,05 | 24,08 | 24,92 | 1,51% | 5.772.865,00 |
| 17.04.2026 | 25,19 | 25,34 | 24,37 | 24,55 | -2,50% | 8.085.795,00 |
| 16.04.2026 | 24,91 | 25,49 | 24,54 | 25,18 | 1,57% | 10.643.912,00 |
| 15.04.2026 | 24,15 | 24,85 | 24,03 | 24,79 | 3,16% | 10.213.552,00 |
| 14.04.2026 | 23,45 | 24,30 | 23,43 | 24,03 | 2,69% | 10.439.107,00 |