25,268€
-1,73%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,72 | 26,31 | 25,00 | 25,25 | -1,82% | 28.027,00 |
| 20.02.2025 | 24,81 | 26,15 | 24,63 | 25,71 | 2,99% | 25.341,00 |
| 19.02.2025 | 25,77 | 25,98 | 24,88 | 24,97 | -3,27% | 25.567,00 |
| 18.02.2025 | 25,71 | 26,35 | 25,55 | 25,81 | 0,64% | 28.614,00 |
| 17.02.2025 | 25,83 | 26,05 | 25,57 | 25,65 | -1,06% | 21.563,00 |
| 14.02.2025 | 27,16 | 27,57 | 25,62 | 25,92 | 2,94% | 140.522,00 |
| 13.02.2025 | 24,87 | 25,36 | 24,65 | 25,18 | 0,82% | 21.546,00 |
| 12.02.2025 | 25,67 | 25,78 | 24,73 | 24,98 | -2,50% | 38.213,00 |
| 11.02.2025 | 26,49 | 26,86 | 25,55 | 25,62 | -2,75% | 46.401,00 |
| 10.02.2025 | 24,22 | 26,47 | 24,14 | 26,34 | 9,93% | 76.511,00 |
| 07.02.2025 | 23,92 | 24,22 | 23,72 | 23,96 | 0,29% | 41.088,00 |
| 06.02.2025 | 23,83 | 24,50 | 23,63 | 23,89 | -0,34% | 65.002,00 |
| 05.02.2025 | 24,83 | 24,95 | 23,95 | 23,97 | -3,90% | 37.926,00 |
| 04.02.2025 | 25,22 | 25,36 | 24,87 | 24,95 | -0,63% | 34.853,00 |
| 03.02.2025 | 24,95 | 25,73 | 24,45 | 25,10 | -3,73% | 86.592,00 |
| 31.01.2025 | 26,99 | 27,14 | 26,07 | 26,08 | -2,77% | 38.095,00 |
| 30.01.2025 | 26,68 | 27,30 | 26,11 | 26,82 | 1,51% | 41.228,00 |
| 29.01.2025 | 26,30 | 26,65 | 26,01 | 26,42 | 0,56% | 52.796,00 |
| 28.01.2025 | 25,93 | 26,50 | 25,52 | 26,27 | 1,97% | 28.190,00 |
| 27.01.2025 | 25,90 | 26,36 | 25,10 | 25,76 | -2,87% | 76.191,00 |
| 24.01.2025 | 27,18 | 27,49 | 26,34 | 26,52 | -2,46% | 28.290,00 |
| 23.01.2025 | 26,81 | 28,09 | 26,61 | 27,19 | 2,60% | 80.173,00 |
| 22.01.2025 | 26,27 | 26,87 | 25,96 | 26,50 | 0,70% | 29.570,00 |
| 21.01.2025 | 26,35 | 26,70 | 25,35 | 26,32 | 0,06% | 55.890,00 |
| 20.01.2025 | 26,50 | 26,79 | 25,76 | 26,30 | -1,73% | 46.713,00 |
| 17.01.2025 | 26,87 | 28,00 | 26,28 | 26,77 | -0,49% | 90.832,00 |
| 16.01.2025 | 27,37 | 28,00 | 26,70 | 26,90 | -1,05% | 44.095,00 |
| 15.01.2025 | 27,30 | 28,37 | 26,69 | 27,18 | 0,46% | 109.789,00 |
| 14.01.2025 | 30,48 | 30,82 | 26,74 | 27,06 | -11,18% | 117.495,00 |
| 13.01.2025 | 31,58 | 31,67 | 30,30 | 30,47 | -3,41% | 53.660,00 |
| 10.01.2025 | 32,19 | 32,19 | 30,58 | 31,54 | -1,47% | 53.740,00 |
| 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 |
| 17.12.2024 | 28,10 | 30,25 | 27,84 | 29,87 | 6,49% | 219.528,00 |
| 16.12.2024 | 26,63 | 28,20 | 26,01 | 28,05 | 5,37% | 79.618,00 |
| 13.12.2024 | 27,45 | 27,71 | 26,61 | 26,62 | -3,25% | 103.206,00 |
| 12.12.2024 | 27,79 | 28,20 | 27,31 | 27,52 | -0,47% | 60.935,00 |
| 11.12.2024 | 26,50 | 28,69 | 25,65 | 27,65 | 8,09% | 166.220,00 |
| 10.12.2024 | 26,41 | 26,89 | 25,52 | 25,58 | -3,82% | 87.415,00 |
| 09.12.2024 | 27,47 | 28,20 | 26,27 | 26,59 | -3,57% | 130.024,00 |
| 06.12.2024 | 27,90 | 28,04 | 26,61 | 27,58 | 2,04% | 153.004,00 |
| 05.12.2024 | 25,46 | 29,21 | 24,76 | 27,03 | 5,24% | 287.638,00 |
| 04.12.2024 | 26,07 | 26,47 | 25,51 | 25,68 | -1,55% | 36.028,00 |
| 03.12.2024 | 25,71 | 26,23 | 24,91 | 26,09 | 0,33% | 94.420,00 |
| 02.12.2024 | 27,60 | 28,10 | 25,52 | 26,00 | -5,92% | 188.829,00 |
| 29.11.2024 | 29,73 | 29,89 | 27,02 | 27,64 | -6,02% | 192.340,00 |
| 28.11.2024 | 29,49 | 29,80 | 29,23 | 29,41 | 0,39% | 37.950,00 |
| 27.11.2024 | 28,95 | 29,89 | 28,80 | 29,29 | 1,45% | 168.919,00 |
| 26.11.2024 | 28,10 | 30,62 | 27,50 | 28,87 | 2,01% | 290.322,00 |
| 25.11.2024 | 26,78 | 28,37 | 26,58 | 28,30 | 5,58% | 202.716,00 |
| 22.11.2024 | 26,65 | 27,34 | 26,26 | 26,81 | 1,13% | 71.364,00 |
| 21.11.2024 | 27,10 | 28,00 | 25,84 | 26,51 | -2,00% | 133.193,00 |
| 20.11.2024 | 25,85 | 28,29 | 25,74 | 27,05 | 4,12% | 225.087,00 |
| 19.11.2024 | 25,00 | 26,00 | 24,27 | 25,98 | 3,98% | 123.026,00 |
| 18.11.2024 | 25,41 | 25,80 | 24,46 | 24,98 | -1,19% | 108.545,00 |
| 15.11.2024 | 26,03 | 26,99 | 25,07 | 25,28 | -2,43% | 222.782,00 |
| 14.11.2024 | 25,14 | 26,76 | 25,01 | 25,91 | 3,08% | 207.832,00 |
| 13.11.2024 | 24,25 | 26,55 | 23,98 | 25,14 | -0,06% | 294.632,00 |
| 12.11.2024 | 26,29 | 26,37 | 22,50 | 25,15 | -1,24% | 293.042,00 |
| 11.11.2024 | 23,30 | 26,30 | 23,13 | 25,47 | 9,76% | 327.966,00 |
| 08.11.2024 | 21,68 | 23,72 | 21,61 | 23,20 | 6,94% | 182.726,00 |
| 07.11.2024 | 21,37 | 21,87 | 21,20 | 21,70 | 0,93% | 63.896,00 |
| 06.11.2024 | 21,75 | 22,60 | 21,39 | 21,50 | 2,63% | 96.109,00 |
| 05.11.2024 | 20,60 | 21,21 | 20,32 | 20,95 | 2,10% | 40.335,00 |
| 04.11.2024 | 20,57 | 20,73 | 20,08 | 20,52 | -0,12% | 40.070,00 |
| 01.11.2024 | 20,49 | 21,15 | 20,40 | 20,54 | -0,05% | 43.798,00 |
| 31.10.2024 | 21,33 | 21,38 | 20,32 | 20,55 | -2,91% | 53.996,00 |
| 30.10.2024 | 21,80 | 22,60 | 21,01 | 21,17 | 0,45% | 162.429,00 |
| 29.10.2024 | 21,15 | 21,49 | 20,49 | 21,07 | 1,08% | 90.358,00 |
| 28.10.2024 | 19,15 | 21,19 | 19,01 | 20,85 | 8,93% | 122.458,00 |
| 25.10.2024 | 18,91 | 19,70 | 18,91 | 19,14 | 0,25% | 32.911,00 |
| 24.10.2024 | 19,10 | 19,25 | 18,93 | 19,09 | 0,23% | 15.880,00 |
| 23.10.2024 | 19,28 | 19,44 | 18,90 | 19,04 | -1,37% | 30.236,00 |
| 22.10.2024 | 19,08 | 19,32 | 18,92 | 19,31 | 0,51% | 37.450,00 |
| 21.10.2024 | 19,50 | 19,63 | 19,12 | 19,21 | -1,50% | 33.375,00 |
| 18.10.2024 | 19,63 | 19,90 | 19,39 | 19,50 | -1,39% | 50.339,00 |
| 17.10.2024 | 19,96 | 19,98 | 19,64 | 19,78 | -1,04% | 23.352,00 |
| 16.10.2024 | 19,50 | 19,99 | 19,22 | 19,98 | 2,41% | 40.419,00 |
| 15.10.2024 | 19,73 | 20,00 | 19,23 | 19,51 | -0,37% | 44.707,00 |
| 14.10.2024 | 19,33 | 19,86 | 18,76 | 19,59 | 2,65% | 37.642,00 |
| 11.10.2024 | 19,00 | 19,38 | 18,92 | 19,08 | -0,10% | 46.393,00 |
| 10.10.2024 | 18,61 | 19,19 | 18,60 | 19,10 | 2,45% | 39.707,00 |
| 09.10.2024 | 18,89 | 18,92 | 18,50 | 18,64 | -0,84% | 34.267,00 |
| 08.10.2024 | 18,96 | 19,30 | 18,71 | 18,80 | -1,48% | 41.538,00 |
| 07.10.2024 | 19,50 | 19,90 | 19,00 | 19,08 | -1,95% | 66.865,00 |
| 04.10.2024 | 19,20 | 20,00 | 19,20 | 19,46 | 0,53% | 25.884,00 |
| 03.10.2024 | 19,52 | 19,74 | 19,22 | 19,36 | -0,35% | 31.058,00 |
| 02.10.2024 | 19,60 | 20,10 | 19,41 | 19,43 | -2,31% | 38.185,00 |
| 01.10.2024 | 20,65 | 20,79 | 19,75 | 19,89 | -3,54% | 52.846,00 |
| 30.09.2024 | 20,05 | 21,17 | 19,86 | 20,62 | 2,43% | 69.297,00 |