19,854€
0,18%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 19,78 | 19,98 | 19,70 | 19,85 | 0,13% | 3.589,00 |
| 16.02.2026 | 20,00 | 20,10 | 19,70 | 19,82 | 0,19% | 13.030,00 |
| 13.02.2026 | 19,79 | 20,29 | 19,75 | 19,78 | -0,41% | 18.447,00 |
| 12.02.2026 | 20,51 | 20,61 | 19,67 | 19,86 | -2,39% | 21.975,00 |
| 11.02.2026 | 20,77 | 21,10 | 20,23 | 20,35 | -2,51% | 31.271,00 |
| 10.02.2026 | 20,71 | 21,15 | 20,16 | 20,88 | 0,34% | 33.934,00 |
| 09.02.2026 | 21,13 | 21,17 | 20,35 | 20,81 | -1,54% | 36.324,00 |
| 06.02.2026 | 20,58 | 21,40 | 20,48 | 21,13 | 0,76% | 59.166,00 |
| 05.02.2026 | 21,00 | 21,57 | 20,69 | 20,97 | -0,76% | 34.696,00 |
| 04.02.2026 | 20,57 | 21,27 | 20,45 | 21,13 | 2,00% | 61.543,00 |
| 03.02.2026 | 21,88 | 22,10 | 20,21 | 20,72 | -5,32% | 109.083,00 |
| 02.02.2026 | 20,77 | 22,03 | 20,31 | 21,88 | 8,67% | 178.232,00 |
| 30.01.2026 | 19,10 | 20,19 | 19,10 | 20,14 | 5,25% | 82.200,00 |
| 29.01.2026 | 19,76 | 19,98 | 19,04 | 19,13 | -3,48% | 51.574,00 |
| 28.01.2026 | 20,20 | 20,31 | 19,60 | 19,82 | -1,29% | 53.670,00 |
| 27.01.2026 | 20,64 | 20,80 | 19,47 | 20,08 | -0,59% | 64.909,00 |
| 26.01.2026 | 19,37 | 21,00 | 19,35 | 20,20 | 4,36% | 177.143,00 |
| 23.01.2026 | 19,60 | 19,67 | 18,92 | 19,36 | -1,67% | 57.398,00 |
| 22.01.2026 | 18,98 | 19,97 | 18,95 | 19,68 | 6,10% | 65.714,00 |
| 21.01.2026 | 18,62 | 18,70 | 18,00 | 18,55 | 3,12% | 26.511,00 |
| 20.01.2026 | 17,69 | 18,07 | 17,54 | 17,99 | 1,76% | 11.683,00 |
| 19.01.2026 | 18,09 | 18,09 | 17,68 | 17,68 | -2,73% | 15.044,00 |
| 16.01.2026 | 18,35 | 18,50 | 18,17 | 18,17 | -1,50% | 11.537,00 |
| 15.01.2026 | 18,07 | 18,45 | 17,91 | 18,45 | 2,15% | 8.072,00 |
| 14.01.2026 | 18,08 | 18,14 | 17,80 | 18,06 | -0,11% | 20.159,00 |
| 13.01.2026 | 17,98 | 18,10 | 17,90 | 18,08 | 0,36% | 22.791,00 |
| 12.01.2026 | 18,30 | 18,30 | 17,96 | 18,02 | -1,11% | 13.144,00 |
| 09.01.2026 | 18,40 | 18,64 | 18,14 | 18,22 | -0,85% | 13.992,00 |
| 08.01.2026 | 18,30 | 18,38 | 18,10 | 18,38 | 0,42% | 14.825,00 |
| 07.01.2026 | 17,58 | 18,84 | 17,58 | 18,30 | 3,38% | 54.982,00 |
| 06.01.2026 | 17,60 | 17,85 | 17,54 | 17,70 | 0,14% | 19.039,00 |
| 05.01.2026 | 17,70 | 17,86 | 17,41 | 17,68 | 0,40% | 27.557,00 |
| 02.01.2026 | 17,50 | 17,80 | 17,20 | 17,61 | 0,41% | 36.719,00 |
| 30.12.2025 | 17,51 | 17,80 | 17,34 | 17,54 | 0,27% | 17.531,00 |
| 29.12.2025 | 18,01 | 18,17 | 17,41 | 17,49 | -3,62% | 46.525,00 |
| 23.12.2025 | 18,55 | 18,57 | 17,94 | 18,14 | -2,17% | 20.288,00 |
| 22.12.2025 | 19,27 | 19,33 | 18,52 | 18,55 | -2,88% | 18.539,00 |
| 19.12.2025 | 19,35 | 19,46 | 19,02 | 19,10 | -1,06% | 23.764,00 |
| 18.12.2025 | 19,67 | 19,67 | 19,25 | 19,30 | -1,53% | 13.151,00 |
| 17.12.2025 | 18,87 | 19,70 | 18,87 | 19,60 | 3,22% | 31.442,00 |
| 16.12.2025 | 18,64 | 18,99 | 18,56 | 18,99 | 1,24% | 16.926,00 |
| 15.12.2025 | 18,23 | 19,20 | 18,00 | 18,76 | 3,62% | 59.913,00 |
| 12.12.2025 | 18,64 | 18,68 | 17,94 | 18,10 | -2,83% | 20.889,00 |
| 11.12.2025 | 18,72 | 18,82 | 18,32 | 18,63 | -1,53% | 43.088,00 |
| 10.12.2025 | 18,61 | 19,27 | 18,51 | 18,92 | -4,93% | 65.682,00 |
| 09.12.2025 | 20,19 | 20,20 | 19,89 | 19,90 | -0,95% | 40.701,00 |
| 08.12.2025 | 19,73 | 20,24 | 19,73 | 20,09 | 1,74% | 42.511,00 |
| 05.12.2025 | 19,80 | 19,80 | 19,35 | 19,75 | 0,06% | 19.084,00 |
| 04.12.2025 | 19,98 | 20,11 | 19,45 | 19,73 | -0,57% | 17.760,00 |
| 03.12.2025 | 19,80 | 20,00 | 19,67 | 19,85 | 1,02% | 10.673,00 |
| 02.12.2025 | 19,53 | 20,10 | 19,44 | 19,65 | 0,49% | 18.796,00 |
| 01.12.2025 | 19,30 | 19,80 | 18,38 | 19,55 | 0,28% | 79.022,00 |
| 28.11.2025 | 19,30 | 19,86 | 19,09 | 19,50 | 4,14% | 56.652,00 |
| 27.11.2025 | 18,64 | 19,04 | 18,63 | 18,72 | 0,12% | 19.067,00 |
| 26.11.2025 | 18,14 | 18,80 | 18,14 | 18,70 | 2,35% | 31.704,00 |
| 25.11.2025 | 17,69 | 18,46 | 17,50 | 18,27 | 2,69% | 23.874,00 |
| 24.11.2025 | 17,64 | 17,84 | 17,47 | 17,79 | 1,99% | 17.572,00 |
| 21.11.2025 | 17,46 | 17,91 | 16,98 | 17,44 | 0,72% | 45.278,00 |
| 20.11.2025 | 17,92 | 17,98 | 17,30 | 17,32 | -2,55% | 36.585,00 |
| 19.11.2025 | 17,58 | 17,78 | 17,41 | 17,77 | -0,12% | 29.295,00 |
| 18.11.2025 | 17,68 | 17,83 | 17,43 | 17,80 | 1,11% | 22.135,00 |
| 17.11.2025 | 17,97 | 17,97 | 17,50 | 17,60 | -0,96% | 20.793,00 |
| 14.11.2025 | 17,92 | 18,09 | 17,60 | 17,77 | -1,57% | 29.550,00 |
| 13.11.2025 | 18,58 | 18,75 | 17,92 | 18,05 | -1,87% | 32.490,00 |
| 12.11.2025 | 18,56 | 18,75 | 18,34 | 18,40 | -0,82% | 11.384,00 |
| 11.11.2025 | 18,67 | 18,68 | 18,30 | 18,55 | -0,65% | 28.047,00 |
| 10.11.2025 | 18,82 | 19,10 | 18,45 | 18,67 | 0,58% | 26.988,00 |
| 07.11.2025 | 18,45 | 18,80 | 18,18 | 18,56 | 0,35% | 39.312,00 |
| 06.11.2025 | 19,19 | 19,20 | 18,49 | 18,50 | -3,74% | 24.171,00 |
| 05.11.2025 | 19,02 | 19,41 | 18,99 | 19,22 | 0,04% | 14.202,00 |
| 04.11.2025 | 19,15 | 19,37 | 18,82 | 19,21 | 0,14% | 43.821,00 |
| 03.11.2025 | 19,50 | 19,50 | 19,10 | 19,18 | -1,52% | 27.219,00 |
| 31.10.2025 | 19,65 | 19,90 | 19,30 | 19,48 | -0,16% | 29.694,00 |
| 30.10.2025 | 20,00 | 20,21 | 19,50 | 19,51 | -1,98% | 34.791,00 |
| 29.10.2025 | 20,03 | 21,08 | 19,75 | 19,91 | -0,94% | 13.094,00 |
| 28.10.2025 | 20,26 | 20,28 | 19,90 | 20,10 | -1,57% | 37.101,00 |
| 27.10.2025 | 20,30 | 21,89 | 20,11 | 20,42 | 1,92% | 105.276,00 |
| 24.10.2025 | 20,24 | 20,56 | 20,00 | 20,03 | -1,67% | 35.381,00 |
| 23.10.2025 | 19,75 | 20,50 | 19,30 | 20,37 | 4,74% | 42.356,00 |
| 22.10.2025 | 19,79 | 20,08 | 19,15 | 19,45 | -1,23% | 109.096,00 |
| 21.10.2025 | 19,88 | 20,20 | 19,65 | 19,69 | -1,80% | 51.312,00 |
| 20.10.2025 | 19,76 | 20,07 | 19,75 | 20,05 | 1,28% | 20.630,00 |
| 17.10.2025 | 19,63 | 20,00 | 19,35 | 19,80 | 0,74% | 46.157,00 |
| 16.10.2025 | 20,05 | 20,19 | 19,58 | 19,65 | -2,14% | 31.563,00 |
| 15.10.2025 | 20,16 | 20,34 | 19,87 | 20,08 | -0,07% | 45.330,00 |
| 14.10.2025 | 20,36 | 20,50 | 19,80 | 20,10 | -1,47% | 39.282,00 |
| 13.10.2025 | 20,50 | 20,70 | 20,01 | 20,40 | 1,47% | 49.924,00 |
| 10.10.2025 | 20,92 | 20,93 | 20,07 | 20,10 | -3,23% | 45.991,00 |
| 09.10.2025 | 21,05 | 21,27 | 20,66 | 20,77 | -1,40% | 30.298,00 |
| 08.10.2025 | 20,87 | 21,56 | 20,72 | 21,07 | 0,77% | 41.182,00 |
| 07.10.2025 | 21,45 | 21,64 | 20,91 | 20,91 | -2,20% | 59.232,00 |
| 06.10.2025 | 21,84 | 22,29 | 21,37 | 21,38 | -4,36% | 75.188,00 |
| 03.10.2025 | 23,35 | 23,35 | 21,35 | 22,35 | -3,68% | 43.959,00 |
| 02.10.2025 | 23,73 | 24,13 | 22,85 | 23,21 | -1,76% | 61.620,00 |
| 01.10.2025 | 23,13 | 23,65 | 22,85 | 23,62 | 1,55% | 49.393,00 |
| 30.09.2025 | 23,29 | 23,30 | 22,86 | 23,26 | 0,39% | 35.333,00 |
| 29.09.2025 | 22,87 | 23,19 | 22,83 | 23,17 | 3,60% | 59.297,00 |
| 26.09.2025 | 21,84 | 22,94 | 21,64 | 22,37 | 3,02% | 65.737,00 |
| 25.09.2025 | 22,40 | 22,51 | 21,65 | 21,71 | -3,08% | 66.115,00 |
| 24.09.2025 | 22,81 | 23,01 | 22,36 | 22,40 | -1,21% | 21.023,00 |