26,610€
0,28%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,58 | 26,89 | 26,18 | 26,61 | 0,28% | 11.104,00 |
| 21.11.2024 | 27,21 | 28,00 | 25,84 | 26,54 | -1,67% | 133.193,00 |
| 20.11.2024 | 25,98 | 28,29 | 25,74 | 26,99 | 3,75% | 224.994,00 |
| 19.11.2024 | 25,00 | 26,02 | 24,27 | 26,01 | 4,29% | 122.986,00 |
| 18.11.2024 | 25,41 | 26,02 | 24,46 | 24,94 | -1,43% | 108.545,00 |
| 15.11.2024 | 25,94 | 26,99 | 25,03 | 25,30 | -2,61% | 221.186,00 |
| 14.11.2024 | 25,07 | 26,81 | 25,01 | 25,98 | 3,54% | 206.832,00 |
| 13.11.2024 | 24,11 | 26,55 | 23,98 | 25,09 | -0,22% | 294.592,00 |
| 12.11.2024 | 26,21 | 26,40 | 22,50 | 25,15 | -1,36% | 290.953,00 |
| 11.11.2024 | 23,30 | 26,30 | 23,13 | 25,50 | 9,60% | 327.666,00 |
| 08.11.2024 | 21,68 | 23,72 | 21,61 | 23,26 | 7,04% | 182.706,00 |
| 07.11.2024 | 21,46 | 21,88 | 21,14 | 21,73 | 1,10% | 63.896,00 |
| 06.11.2024 | 21,75 | 22,60 | 21,39 | 21,50 | 2,30% | 96.101,00 |
| 05.11.2024 | 20,50 | 21,23 | 20,30 | 21,01 | 2,60% | 40.335,00 |
| 04.11.2024 | 20,49 | 20,78 | 20,08 | 20,48 | -0,72% | 40.070,00 |
| 01.11.2024 | 20,49 | 21,18 | 20,35 | 20,63 | 1,08% | 43.798,00 |
| 31.10.2024 | 21,24 | 21,44 | 20,30 | 20,41 | -3,74% | 53.846,00 |
| 30.10.2024 | 21,80 | 22,63 | 20,98 | 21,20 | 0,78% | 162.429,00 |
| 29.10.2024 | 21,05 | 21,49 | 20,49 | 21,04 | 0,65% | 90.282,00 |
| 28.10.2024 | 19,09 | 21,22 | 19,01 | 20,90 | 9,67% | 122.458,00 |
| 25.10.2024 | 19,01 | 19,70 | 18,91 | 19,06 | -0,09% | 32.911,00 |
| 24.10.2024 | 19,00 | 19,29 | 18,93 | 19,08 | 0,05% | 15.880,00 |
| 23.10.2024 | 19,28 | 19,45 | 18,90 | 19,07 | -1,40% | 30.236,00 |
| 22.10.2024 | 19,18 | 19,35 | 18,91 | 19,34 | 0,67% | 37.442,00 |
| 21.10.2024 | 19,50 | 19,63 | 19,11 | 19,21 | -1,50% | 33.375,00 |
| 18.10.2024 | 19,72 | 19,90 | 19,33 | 19,50 | -1,31% | 50.335,00 |
| 17.10.2024 | 19,96 | 20,00 | 19,63 | 19,76 | -1,16% | 23.352,00 |
| 16.10.2024 | 19,42 | 20,03 | 19,20 | 19,99 | 2,49% | 40.419,00 |
| 15.10.2024 | 19,59 | 20,08 | 19,21 | 19,51 | -0,45% | 44.655,00 |
| 14.10.2024 | 19,24 | 19,86 | 18,76 | 19,59 | 2,86% | 37.642,00 |
| 11.10.2024 | 19,00 | 19,38 | 18,90 | 19,05 | -0,47% | 44.725,00 |
| 10.10.2024 | 18,61 | 19,24 | 18,60 | 19,14 | 2,21% | 39.127,00 |
| 09.10.2024 | 18,80 | 18,93 | 18,50 | 18,73 | -0,71% | 34.267,00 |
| 08.10.2024 | 19,03 | 19,37 | 18,68 | 18,86 | -1,06% | 41.538,00 |
| 07.10.2024 | 19,44 | 19,94 | 18,98 | 19,06 | -2,30% | 66.865,00 |
| 04.10.2024 | 19,27 | 20,01 | 19,19 | 19,51 | 1,57% | 25.884,00 |
| 03.10.2024 | 19,46 | 19,90 | 19,19 | 19,21 | -1,42% | 31.058,00 |
| 02.10.2024 | 19,70 | 20,18 | 19,39 | 19,49 | -2,05% | 38.185,00 |
| 01.10.2024 | 20,55 | 20,86 | 19,75 | 19,89 | -3,98% | 52.834,00 |
| 30.09.2024 | 20,15 | 21,19 | 19,84 | 20,72 | 2,87% | 69.089,00 |
| 27.09.2024 | 19,87 | 20,66 | 19,68 | 20,14 | 1,11% | 46.113,00 |
| 26.09.2024 | 19,90 | 20,34 | 19,59 | 19,92 | 0,25% | 41.238,00 |
| 25.09.2024 | 19,84 | 20,41 | 19,41 | 19,87 | -1,68% | 33.368,00 |
| 24.09.2024 | 20,20 | 20,47 | 19,30 | 20,21 | 1,03% | 67.982,00 |
| 23.09.2024 | 19,58 | 20,29 | 18,91 | 20,00 | 2,48% | 80.484,00 |
| 20.09.2024 | 17,50 | 19,71 | 17,46 | 19,52 | 11,59% | 132.678,00 |
| 19.09.2024 | 17,74 | 18,12 | 17,42 | 17,49 | -1,43% | 45.874,00 |
| 18.09.2024 | 18,07 | 18,24 | 17,43 | 17,74 | -2,24% | 49.556,00 |
| 17.09.2024 | 18,05 | 18,48 | 17,90 | 18,15 | 0,53% | 55.172,00 |
| 16.09.2024 | 18,70 | 18,72 | 17,89 | 18,06 | -3,06% | 45.493,00 |
| 13.09.2024 | 18,30 | 18,89 | 18,30 | 18,63 | 0,99% | 74.192,00 |
| 12.09.2024 | 18,65 | 18,87 | 18,11 | 18,44 | -1,55% | 53.609,00 |
| 11.09.2024 | 19,00 | 19,41 | 17,53 | 18,73 | -11,92% | 223.208,00 |
| 10.09.2024 | 22,08 | 22,70 | 20,97 | 21,27 | -3,16% | 82.972,00 |
| 09.09.2024 | 21,55 | 22,64 | 20,83 | 21,97 | 2,34% | 127.109,00 |
| 06.09.2024 | 19,95 | 22,09 | 19,64 | 21,46 | 7,29% | 125.818,00 |
| 05.09.2024 | 19,99 | 20,45 | 19,54 | 20,00 | -0,19% | 57.283,00 |
| 04.09.2024 | 20,83 | 21,45 | 19,94 | 20,04 | -4,15% | 51.345,00 |
| 03.09.2024 | 21,50 | 22,32 | 20,69 | 20,91 | -2,87% | 81.426,00 |
| 02.09.2024 | 21,19 | 21,89 | 20,62 | 21,53 | 1,58% | 51.009,00 |
| 30.08.2024 | 19,56 | 21,26 | 19,46 | 21,19 | 9,60% | 98.362,00 |
| 29.08.2024 | 18,34 | 20,25 | 18,24 | 19,34 | 7,80% | 96.156,00 |
| 28.08.2024 | 18,68 | 18,96 | 17,93 | 17,94 | -3,21% | 39.438,00 |
| 27.08.2024 | 19,09 | 19,24 | 18,49 | 18,53 | -3,21% | 35.243,00 |
| 26.08.2024 | 19,83 | 20,07 | 19,11 | 19,15 | -3,90% | 32.193,00 |
| 23.08.2024 | 20,00 | 20,29 | 19,75 | 19,92 | 0,03% | 19.048,00 |
| 22.08.2024 | 20,21 | 20,48 | 19,91 | 19,92 | -1,39% | 23.145,00 |
| 21.08.2024 | 19,99 | 20,37 | 19,89 | 20,20 | 0,70% | 19.585,00 |
| 20.08.2024 | 20,27 | 20,55 | 19,77 | 20,06 | -1,70% | 23.883,00 |
| 19.08.2024 | 20,45 | 20,86 | 20,00 | 20,41 | 0,36% | 35.720,00 |
| 16.08.2024 | 20,49 | 20,85 | 20,21 | 20,33 | -0,77% | 10.868,00 |
| 15.08.2024 | 20,07 | 20,82 | 19,89 | 20,49 | 2,54% | 35.850,00 |
| 14.08.2024 | 20,17 | 20,60 | 19,78 | 19,98 | -1,45% | 22.477,00 |
| 13.08.2024 | 20,08 | 20,41 | 19,84 | 20,28 | 1,70% | 31.997,00 |
| 12.08.2024 | 20,09 | 20,40 | 19,62 | 19,94 | -0,81% | 26.580,00 |
| 09.08.2024 | 19,89 | 20,30 | 19,66 | 20,10 | 0,76% | 34.237,00 |
| 08.08.2024 | 19,00 | 20,06 | 18,81 | 19,95 | 4,63% | 29.365,00 |
| 07.08.2024 | 19,51 | 19,66 | 18,69 | 19,07 | -2,05% | 39.940,00 |
| 06.08.2024 | 19,00 | 20,30 | 18,55 | 19,47 | 3,16% | 58.547,00 |
| 05.08.2024 | 18,60 | 18,97 | 16,04 | 18,87 | -2,16% | 164.756,00 |
| 02.08.2024 | 20,00 | 20,04 | 18,75 | 19,28 | -4,19% | 116.737,00 |
| 01.08.2024 | 21,12 | 21,39 | 20,01 | 20,13 | -3,93% | 71.911,00 |
| 31.07.2024 | 20,74 | 21,67 | 20,74 | 20,95 | 1,09% | 72.296,00 |
| 30.07.2024 | 21,80 | 22,08 | 20,71 | 20,73 | -5,02% | 90.647,00 |
| 29.07.2024 | 22,22 | 22,56 | 21,76 | 21,82 | -1,87% | 64.360,00 |
| 26.07.2024 | 22,23 | 22,81 | 21,96 | 22,24 | 0,54% | 47.820,00 |
| 25.07.2024 | 22,22 | 22,62 | 21,35 | 22,12 | -0,30% | 97.259,00 |
| 24.07.2024 | 23,40 | 23,54 | 22,07 | 22,18 | -5,75% | 71.956,00 |
| 23.07.2024 | 23,15 | 23,64 | 22,81 | 23,54 | 1,74% | 54.899,00 |
| 22.07.2024 | 22,99 | 23,86 | 22,25 | 23,13 | 0,65% | 115.643,00 |
| 19.07.2024 | 23,91 | 24,24 | 22,82 | 22,98 | -3,22% | 165.731,00 |
| 18.07.2024 | 25,33 | 26,01 | 23,51 | 23,75 | -7,13% | 152.772,00 |
| 17.07.2024 | 27,12 | 27,37 | 24,91 | 25,57 | -2,08% | 272.146,00 |
| 16.07.2024 | 24,76 | 26,44 | 24,66 | 26,11 | 5,70% | 202.610,00 |
| 15.07.2024 | 23,81 | 24,90 | 23,40 | 24,71 | 3,49% | 154.949,00 |
| 12.07.2024 | 23,50 | 24,62 | 23,31 | 23,87 | 1,83% | 76.075,00 |
| 11.07.2024 | 23,24 | 23,90 | 23,02 | 23,44 | 1,52% | 105.609,00 |
| 10.07.2024 | 22,83 | 24,46 | 22,67 | 23,09 | 1,68% | 146.348,00 |
| 09.07.2024 | 22,62 | 23,22 | 22,22 | 22,71 | 0,08% | 47.426,00 |
| 08.07.2024 | 22,20 | 23,19 | 22,00 | 22,69 | 1,68% | 86.276,00 |