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 |