Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
19,884€ -2,37%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.10.2025 20,31 20,48 20,03 20,18 -0,95% 14.186,00
13.10.2025 20,30 20,74 20,00 20,37 1,05% 46.796,00
10.10.2025 20,88 20,96 20,14 20,16 -3,18% 45.017,00
09.10.2025 21,06 21,29 20,64 20,82 -1,21% 29.986,00
08.10.2025 20,96 21,58 20,72 21,07 0,35% 40.347,00
07.10.2025 21,39 21,64 20,88 21,00 -2,48% 57.761,00
06.10.2025 22,05 22,28 21,45 21,54 -0,22% 71.681,00
03.10.2025 23,35 23,35 21,43 21,58 -7,05% 43.909,00
02.10.2025 23,79 24,13 22,83 23,22 -0,92% 61.068,00
01.10.2025 23,13 23,70 22,84 23,44 1,19% 47.790,00
30.09.2025 23,26 23,28 22,83 23,16 -0,15% 33.946,00
29.09.2025 22,91 23,24 22,83 23,20 3,32% 59.096,00
26.09.2025 21,69 22,93 21,64 22,45 3,46% 65.044,00
25.09.2025 22,33 22,56 21,63 21,70 -3,05% 65.340,00
24.09.2025 22,79 23,04 22,38 22,38 -1,44% 20.653,00
23.09.2025 22,66 23,06 22,52 22,71 -0,02% 51.263,00
22.09.2025 22,22 23,20 22,03 22,72 2,61% 66.251,00
19.09.2025 21,94 22,47 21,84 22,14 0,64% 73.111,00
18.09.2025 22,34 22,42 21,93 22,00 -0,36% 44.604,00
17.09.2025 22,19 22,38 21,57 22,08 -0,54% 50.596,00
16.09.2025 21,79 22,31 21,30 22,20 1,99% 88.634,00
15.09.2025 21,28 21,92 21,02 21,77 2,46% 101.843,00
12.09.2025 21,10 21,46 20,92 21,24 1,37% 51.321,00
11.09.2025 20,70 21,14 20,24 20,96 0,01% 83.989,00
10.09.2025 21,58 22,81 20,54 20,95 3,96% 314.289,00
09.09.2025 19,83 20,18 19,54 20,16 2,12% 49.700,00
08.09.2025 19,27 19,98 19,16 19,74 2,46% 50.539,00
05.09.2025 19,27 19,41 18,99 19,26 -0,01% 48.646,00
04.09.2025 19,77 19,95 19,27 19,27 -1,98% 34.233,00
03.09.2025 20,14 20,37 19,45 19,66 -2,13% 46.430,00
02.09.2025 19,22 20,09 19,07 20,08 4,27% 53.485,00
01.09.2025 19,27 19,40 19,10 19,26 0,44% 17.956,00
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