25,523€
-0,21%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 22,50 | 22,77 | 20,96 | 21,31 | -3,90% | 91.310,00 |
| 07.04.2025 | 20,20 | 22,81 | 19,50 | 22,17 | 4,05% | 157.068,00 |
| 04.04.2025 | 19,80 | 21,76 | 18,58 | 21,31 | 11,20% | 179.816,00 |
| 03.04.2025 | 19,88 | 20,05 | 19,12 | 19,16 | -8,00% | 92.975,00 |
| 02.04.2025 | 21,06 | 21,26 | 20,48 | 20,83 | -0,44% | 72.340,00 |
| 01.04.2025 | 20,68 | 21,55 | 20,32 | 20,92 | 1,30% | 110.772,00 |
| 31.03.2025 | 20,04 | 20,92 | 19,25 | 20,65 | 3,51% | 140.729,00 |
| 28.03.2025 | 21,34 | 21,44 | 19,80 | 19,95 | -2,88% | 251.795,00 |
| 27.03.2025 | 24,69 | 25,60 | 19,63 | 20,55 | -15,75% | 413.362,00 |
| 26.03.2025 | 25,74 | 27,72 | 24,00 | 24,39 | -0,49% | 450.311,00 |
| 25.03.2025 | 23,93 | 25,25 | 23,12 | 24,51 | 2,34% | 47.811,00 |
| 24.03.2025 | 23,42 | 24,00 | 23,29 | 23,95 | 2,81% | 43.617,00 |
| 21.03.2025 | 22,01 | 23,79 | 21,86 | 23,29 | 7,95% | 32.290,00 |
| 20.03.2025 | 21,80 | 22,26 | 21,56 | 21,58 | -1,30% | 26.467,00 |
| 19.03.2025 | 21,24 | 22,02 | 21,24 | 21,86 | 2,17% | 18.540,00 |
| 18.03.2025 | 21,61 | 21,61 | 21,19 | 21,40 | -0,28% | 20.640,00 |
| 17.03.2025 | 21,17 | 21,75 | 21,01 | 21,46 | 0,85% | 20.661,00 |
| 14.03.2025 | 20,44 | 21,30 | 20,31 | 21,28 | 4,44% | 20.315,00 |
| 13.03.2025 | 20,41 | 20,50 | 19,89 | 20,37 | 0,27% | 33.958,00 |
| 12.03.2025 | 20,94 | 21,36 | 20,11 | 20,32 | -2,66% | 25.516,00 |
| 11.03.2025 | 20,62 | 20,98 | 20,23 | 20,87 | 1,63% | 39.931,00 |
| 10.03.2025 | 22,00 | 22,14 | 20,54 | 20,54 | -7,35% | 51.111,00 |
| 07.03.2025 | 22,27 | 22,51 | 21,71 | 22,17 | -1,05% | 40.588,00 |
| 06.03.2025 | 23,29 | 23,33 | 22,28 | 22,40 | -3,84% | 32.770,00 |
| 05.03.2025 | 23,11 | 23,33 | 22,45 | 23,30 | 1,35% | 28.370,00 |
| 04.03.2025 | 23,12 | 23,38 | 22,31 | 22,99 | -1,27% | 40.880,00 |
| 03.03.2025 | 24,11 | 24,44 | 23,15 | 23,28 | -3,52% | 43.311,00 |
| 28.02.2025 | 23,60 | 24,13 | 23,07 | 24,13 | 2,35% | 30.426,00 |
| 27.02.2025 | 23,80 | 24,32 | 23,19 | 23,58 | -0,21% | 36.560,00 |
| 26.02.2025 | 23,48 | 24,01 | 22,83 | 23,63 | 1,42% | 33.056,00 |
| 25.02.2025 | 24,00 | 24,21 | 22,71 | 23,30 | -2,18% | 67.549,00 |
| 24.02.2025 | 25,07 | 25,30 | 23,82 | 23,82 | -5,83% | 39.853,00 |
| 21.02.2025 | 25,59 | 26,30 | 25,04 | 25,29 | -1,98% | 28.027,00 |
| 20.02.2025 | 24,81 | 26,12 | 24,68 | 25,80 | 3,24% | 25.341,00 |
| 19.02.2025 | 25,71 | 25,90 | 24,92 | 24,99 | -2,72% | 25.571,00 |
| 18.02.2025 | 25,79 | 26,26 | 25,55 | 25,69 | -0,06% | 28.614,00 |
| 17.02.2025 | 25,91 | 26,00 | 25,57 | 25,71 | -0,52% | 21.563,00 |
| 14.02.2025 | 27,15 | 27,57 | 25,64 | 25,84 | 2,85% | 140.972,00 |
| 13.02.2025 | 24,87 | 25,31 | 24,70 | 25,13 | 0,74% | 21.546,00 |
| 12.02.2025 | 25,54 | 25,78 | 24,75 | 24,94 | -2,39% | 38.243,00 |
| 11.02.2025 | 26,60 | 26,86 | 25,55 | 25,55 | -3,11% | 46.401,00 |
| 10.02.2025 | 24,30 | 26,47 | 24,14 | 26,37 | 10,10% | 76.551,00 |
| 07.02.2025 | 24,00 | 24,21 | 23,75 | 23,95 | 0,17% | 41.088,00 |
| 06.02.2025 | 23,83 | 24,50 | 23,63 | 23,91 | -0,40% | 65.010,00 |
| 05.02.2025 | 24,83 | 24,92 | 23,96 | 24,01 | -3,59% | 37.926,00 |
| 04.02.2025 | 25,33 | 25,33 | 24,87 | 24,90 | -0,88% | 34.853,00 |
| 03.02.2025 | 25,00 | 25,65 | 24,45 | 25,12 | -3,35% | 86.592,00 |
| 31.01.2025 | 27,07 | 27,08 | 25,99 | 25,99 | -3,09% | 38.476,00 |
| 30.01.2025 | 26,80 | 27,30 | 26,11 | 26,82 | 1,42% | 41.278,00 |
| 29.01.2025 | 26,21 | 26,60 | 26,01 | 26,45 | 0,76% | 52.796,00 |
| 28.01.2025 | 25,93 | 26,50 | 25,52 | 26,25 | 1,53% | 28.190,00 |
| 27.01.2025 | 25,90 | 26,36 | 25,10 | 25,85 | -2,71% | 76.191,00 |
| 24.01.2025 | 27,18 | 27,40 | 26,38 | 26,57 | -2,39% | 28.415,00 |
| 23.01.2025 | 26,90 | 28,09 | 26,61 | 27,22 | 2,74% | 80.173,00 |
| 22.01.2025 | 26,15 | 26,82 | 25,96 | 26,50 | 0,59% | 29.570,00 |
| 21.01.2025 | 26,35 | 26,70 | 25,35 | 26,34 | -0,09% | 56.040,00 |
| 20.01.2025 | 26,50 | 26,79 | 25,76 | 26,37 | -1,59% | 46.713,00 |
| 17.01.2025 | 26,87 | 28,00 | 26,30 | 26,79 | -0,72% | 91.032,00 |
| 16.01.2025 | 27,37 | 28,00 | 26,70 | 26,99 | -0,86% | 44.335,00 |
| 15.01.2025 | 27,30 | 28,35 | 26,75 | 27,22 | 0,54% | 110.037,00 |
| 14.01.2025 | 30,35 | 30,72 | 26,74 | 27,08 | -11,08% | 118.095,00 |
| 13.01.2025 | 31,51 | 31,67 | 30,32 | 30,45 | -3,55% | 53.725,00 |
| 10.01.2025 | 32,19 | 32,19 | 30,58 | 31,57 | -1,37% | 53.760,00 |
| 09.01.2025 | 32,00 | 32,26 | 31,40 | 32,01 | 0,39% | 19.458,00 |
| 08.01.2025 | 32,50 | 32,80 | 31,56 | 31,89 | -0,90% | 66.448,00 |
| 07.01.2025 | 31,61 | 33,19 | 30,57 | 32,18 | 1,77% | 105.133,00 |
| 06.01.2025 | 30,80 | 32,17 | 29,64 | 31,62 | 3,32% | 122.407,00 |
| 03.01.2025 | 30,00 | 31,10 | 29,45 | 30,60 | 2,07% | 80.306,00 |
| 02.01.2025 | 31,02 | 31,40 | 29,55 | 29,98 | -1,69% | 124.841,00 |
| 30.12.2024 | 31,00 | 31,00 | 30,35 | 30,50 | -1,37% | 37.038,00 |
| 27.12.2024 | 30,61 | 31,55 | 29,53 | 30,92 | 4,37% | 186.334,00 |
| 23.12.2024 | 28,93 | 29,88 | 28,62 | 29,63 | 3,24% | 83.161,00 |
| 20.12.2024 | 27,79 | 29,20 | 26,87 | 28,70 | 2,65% | 170.529,00 |
| 19.12.2024 | 27,71 | 29,43 | 27,43 | 27,96 | 1,65% | 128.964,00 |
| 18.12.2024 | 29,85 | 30,20 | 27,37 | 27,50 | -7,93% | 156.640,00 |