19,170€
-1,79%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,49 | 19,58 | 19,18 | 19,18 | -1,76% | 20.663,00 |
| 28.08.2025 | 19,30 | 19,66 | 19,17 | 19,52 | 0,78% | 54.815,00 |
| 27.08.2025 | 19,41 | 19,44 | 19,15 | 19,37 | 0,85% | 24.264,00 |
| 26.08.2025 | 19,47 | 19,67 | 19,13 | 19,21 | -1,84% | 49.246,00 |
| 25.08.2025 | 19,65 | 19,69 | 19,29 | 19,57 | 0,19% | 22.837,00 |
| 22.08.2025 | 19,51 | 19,69 | 19,35 | 19,53 | 0,47% | 26.983,00 |
| 21.08.2025 | 19,57 | 19,59 | 19,28 | 19,44 | 0,06% | 18.904,00 |
| 20.08.2025 | 19,55 | 19,67 | 19,18 | 19,42 | -0,84% | 18.193,00 |
| 19.08.2025 | 19,88 | 19,88 | 19,48 | 19,59 | -1,21% | 36.198,00 |
| 18.08.2025 | 19,62 | 19,84 | 19,39 | 19,83 | 1,16% | 14.579,00 |
| 15.08.2025 | 19,70 | 19,79 | 19,36 | 19,60 | -0,22% | 13.716,00 |
| 14.08.2025 | 19,65 | 19,80 | 19,40 | 19,65 | -0,13% | 30.860,00 |
| 13.08.2025 | 19,60 | 19,82 | 19,40 | 19,67 | 0,13% | 25.221,00 |
| 12.08.2025 | 19,28 | 19,65 | 19,26 | 19,65 | 1,71% | 19.588,00 |
| 11.08.2025 | 19,22 | 19,65 | 19,12 | 19,32 | 1,14% | 28.654,00 |
| 08.08.2025 | 19,50 | 19,57 | 19,10 | 19,10 | -1,75% | 19.442,00 |
| 07.08.2025 | 19,56 | 19,88 | 19,33 | 19,44 | -0,47% | 13.862,00 |
| 06.08.2025 | 19,72 | 19,95 | 19,30 | 19,53 | -0,98% | 15.373,00 |
| 05.08.2025 | 19,56 | 19,90 | 19,43 | 19,72 | 0,90% | 15.163,00 |
| 04.08.2025 | 19,23 | 19,59 | 19,08 | 19,55 | 2,35% | 22.305,00 |
| 01.08.2025 | 19,57 | 19,68 | 18,95 | 19,10 | -2,83% | 41.609,00 |
| 31.07.2025 | 19,80 | 20,07 | 19,50 | 19,66 | 0,04% | 31.958,00 |
| 30.07.2025 | 19,64 | 19,87 | 19,47 | 19,65 | 0,67% | 16.938,00 |
| 29.07.2025 | 20,02 | 20,17 | 19,51 | 19,52 | -1,57% | 40.692,00 |
| 28.07.2025 | 19,89 | 20,22 | 19,80 | 19,83 | -0,09% | 41.652,00 |
| 25.07.2025 | 19,90 | 20,11 | 19,82 | 19,85 | -0,74% | 61.235,00 |
| 24.07.2025 | 20,27 | 20,44 | 19,93 | 20,00 | -1,78% | 28.837,00 |
| 23.07.2025 | 20,85 | 21,24 | 20,25 | 20,36 | -1,36% | 46.793,00 |
| 22.07.2025 | 20,66 | 20,94 | 20,17 | 20,64 | -0,24% | 80.465,00 |
| 21.07.2025 | 20,01 | 20,88 | 19,73 | 20,69 | 3,35% | 100.688,00 |
| 18.07.2025 | 20,16 | 20,30 | 19,93 | 20,02 | -0,89% | 31.437,00 |
| 17.07.2025 | 20,30 | 20,47 | 20,15 | 20,20 | -0,75% | 32.702,00 |
| 16.07.2025 | 20,04 | 20,40 | 19,95 | 20,35 | 1,69% | 25.542,00 |
| 15.07.2025 | 20,34 | 20,47 | 19,98 | 20,01 | -1,51% | 39.988,00 |
| 14.07.2025 | 20,25 | 20,40 | 20,05 | 20,32 | 1,68% | 29.268,00 |
| 11.07.2025 | 19,88 | 20,57 | 19,75 | 19,98 | 1,19% | 77.734,00 |
| 10.07.2025 | 19,73 | 19,94 | 19,65 | 19,75 | -0,21% | 33.438,00 |
| 09.07.2025 | 19,37 | 20,16 | 19,25 | 19,79 | 2,00% | 64.647,00 |
| 08.07.2025 | 19,35 | 19,61 | 19,25 | 19,40 | 0,72% | 21.829,00 |
| 07.07.2025 | 20,10 | 20,23 | 19,24 | 19,26 | -3,81% | 37.329,00 |
| 04.07.2025 | 20,07 | 20,30 | 19,90 | 20,03 | -0,51% | 26.826,00 |
| 03.07.2025 | 20,29 | 20,53 | 20,01 | 20,13 | -0,86% | 28.355,00 |
| 02.07.2025 | 20,35 | 20,47 | 20,13 | 20,30 | 0,97% | 22.854,00 |
| 01.07.2025 | 20,64 | 20,75 | 20,11 | 20,11 | -2,59% | 72.352,00 |
| 30.06.2025 | 20,30 | 20,64 | 20,10 | 20,64 | 2,55% | 52.063,00 |
| 27.06.2025 | 20,51 | 20,68 | 20,01 | 20,13 | -1,13% | 60.210,00 |
| 26.06.2025 | 20,28 | 20,48 | 19,93 | 20,36 | 0,92% | 66.035,00 |
| 25.06.2025 | 20,01 | 20,34 | 19,82 | 20,18 | 0,71% | 28.909,00 |
| 24.06.2025 | 20,02 | 20,10 | 19,69 | 20,03 | 1,60% | 41.351,00 |
| 23.06.2025 | 20,06 | 20,30 | 19,44 | 19,72 | -3,15% | 74.360,00 |
| 20.06.2025 | 20,30 | 20,60 | 20,08 | 20,36 | 1,08% | 38.086,00 |
| 19.06.2025 | 20,37 | 20,53 | 19,95 | 20,14 | -1,48% | 40.647,00 |
| 18.06.2025 | 20,10 | 20,83 | 19,95 | 20,44 | 2,00% | 69.880,00 |
| 17.06.2025 | 20,04 | 20,62 | 19,76 | 20,04 | -0,37% | 110.892,00 |
| 16.06.2025 | 19,64 | 20,24 | 19,30 | 20,12 | 4,80% | 145.564,00 |
| 13.06.2025 | 19,24 | 20,04 | 19,04 | 19,20 | 0,78% | 261.349,00 |
| 12.06.2025 | 22,00 | 22,15 | 18,61 | 19,05 | -23,31% | 813.955,00 |
| 11.06.2025 | 25,47 | 25,86 | 24,76 | 24,84 | -5,95% | 97.584,00 |
| 10.06.2025 | 26,59 | 26,76 | 25,98 | 26,41 | -0,48% | 37.639,00 |
| 09.06.2025 | 26,12 | 26,68 | 25,81 | 26,54 | 2,16% | 16.500,00 |
| 06.06.2025 | 25,82 | 26,35 | 25,75 | 25,98 | 0,99% | 16.020,00 |
| 05.06.2025 | 26,10 | 26,73 | 25,56 | 25,72 | -2,15% | 90.891,00 |
| 04.06.2025 | 26,48 | 27,11 | 25,68 | 26,29 | -0,62% | 29.010,00 |
| 03.06.2025 | 26,95 | 27,23 | 26,38 | 26,45 | -1,11% | 49.567,00 |
| 02.06.2025 | 25,93 | 27,05 | 25,79 | 26,75 | 1,84% | 61.336,00 |
| 30.05.2025 | 25,74 | 26,91 | 24,93 | 26,27 | 1,11% | 133.479,00 |
| 29.05.2025 | 28,29 | 28,57 | 25,77 | 25,98 | -5,81% | 132.026,00 |
| 28.05.2025 | 30,97 | 33,00 | 27,24 | 27,58 | -10,84% | 411.418,00 |
| 27.05.2025 | 29,80 | 31,58 | 29,25 | 30,94 | 3,99% | 218.719,00 |
| 26.05.2025 | 29,28 | 30,00 | 29,03 | 29,75 | 2,01% | 91.083,00 |
| 23.05.2025 | 27,24 | 29,22 | 26,45 | 29,16 | 6,45% | 299.796,00 |
| 22.05.2025 | 24,92 | 27,40 | 24,80 | 27,40 | 10,45% | 136.787,00 |
| 21.05.2025 | 25,32 | 25,73 | 24,74 | 24,80 | -1,87% | 58.787,00 |
| 20.05.2025 | 24,74 | 25,53 | 24,56 | 25,28 | 1,85% | 30.139,00 |
| 19.05.2025 | 24,95 | 25,08 | 24,59 | 24,82 | -2,70% | 32.364,00 |
| 16.05.2025 | 25,57 | 26,03 | 25,30 | 25,50 | -0,28% | 42.468,00 |
| 15.05.2025 | 25,55 | 25,61 | 24,51 | 25,58 | -0,71% | 49.237,00 |
| 14.05.2025 | 25,37 | 26,21 | 25,17 | 25,76 | 1,53% | 53.373,00 |
| 13.05.2025 | 25,15 | 25,92 | 24,95 | 25,37 | 0,57% | 60.608,00 |
| 12.05.2025 | 24,74 | 25,45 | 24,56 | 25,23 | 3,16% | 59.791,00 |
| 09.05.2025 | 23,95 | 24,60 | 23,65 | 24,45 | 2,49% | 44.668,00 |
| 08.05.2025 | 23,08 | 24,04 | 22,98 | 23,86 | 3,44% | 47.388,00 |
| 07.05.2025 | 23,21 | 23,38 | 22,80 | 23,07 | 0,64% | 22.211,00 |
| 06.05.2025 | 23,51 | 23,64 | 22,59 | 22,92 | -2,45% | 33.123,00 |
| 05.05.2025 | 24,08 | 24,24 | 23,25 | 23,49 | -3,26% | 33.574,00 |
| 02.05.2025 | 24,50 | 24,60 | 23,95 | 24,29 | -1,41% | 60.865,00 |
| 30.04.2025 | 24,02 | 24,63 | 23,53 | 24,63 | 2,65% | 39.867,00 |
| 29.04.2025 | 24,17 | 24,50 | 23,99 | 24,00 | -0,55% | 26.243,00 |
| 28.04.2025 | 23,99 | 24,33 | 23,64 | 24,13 | -0,12% | 27.236,00 |
| 25.04.2025 | 24,00 | 24,45 | 23,68 | 24,16 | 1,44% | 48.341,00 |
| 24.04.2025 | 23,75 | 24,25 | 23,36 | 23,82 | -0,67% | 35.922,00 |
| 23.04.2025 | 24,55 | 24,80 | 23,78 | 23,98 | -1,38% | 51.141,00 |
| 22.04.2025 | 23,11 | 24,44 | 23,00 | 24,31 | 3,04% | 37.908,00 |
| 17.04.2025 | 23,27 | 23,96 | 22,96 | 23,60 | 2,52% | 28.867,00 |
| 16.04.2025 | 23,41 | 23,50 | 22,60 | 23,02 | -2,55% | 54.550,00 |
| 15.04.2025 | 23,42 | 24,20 | 23,42 | 23,62 | -0,14% | 42.565,00 |
| 14.04.2025 | 23,37 | 23,94 | 22,68 | 23,65 | 1,83% | 65.289,00 |
| 11.04.2025 | 22,73 | 23,40 | 22,05 | 23,23 | 4,07% | 76.347,00 |
| 10.04.2025 | 22,53 | 23,47 | 21,82 | 22,32 | -3,60% | 108.401,00 |
| 09.04.2025 | 20,86 | 23,30 | 20,31 | 23,15 | 8,66% | 105.317,00 |