22,058€
0,42%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 22,08 | 22,12 | 21,88 | 22,05 | 0,40% | 10.557,00 |
| 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 |
| 05.07.2024 | 22,68 | 23,08 | 22,02 | 22,32 | -1,15% | 68.117,00 |
| 04.07.2024 | 22,63 | 22,88 | 22,01 | 22,58 | -0,04% | 38.437,00 |
| 03.07.2024 | 22,20 | 23,04 | 21,86 | 22,59 | 0,97% | 135.603,00 |
| 02.07.2024 | 21,70 | 22,68 | 21,34 | 22,37 | 2,59% | 95.621,00 |
| 01.07.2024 | 22,78 | 23,33 | 20,83 | 21,81 | -5,14% | 214.918,00 |
| 28.06.2024 | 23,10 | 24,48 | 22,71 | 22,99 | -2,37% | 108.198,00 |
| 27.06.2024 | 22,64 | 24,92 | 22,28 | 23,55 | 4,01% | 164.260,00 |
| 26.06.2024 | 23,00 | 23,75 | 22,10 | 22,64 | -2,46% | 126.126,00 |
| 25.06.2024 | 21,86 | 23,29 | 21,09 | 23,21 | 5,44% | 159.417,00 |
| 24.06.2024 | 22,25 | 23,14 | 21,23 | 22,01 | -2,13% | 198.757,00 |
| 21.06.2024 | 23,83 | 24,13 | 22,01 | 22,49 | -4,62% | 127.299,00 |
| 20.06.2024 | 23,00 | 24,20 | 22,01 | 23,58 | 1,64% | 244.393,00 |
| 19.06.2024 | 22,99 | 23,94 | 22,41 | 23,20 | 0,74% | 104.156,00 |
| 18.06.2024 | 23,15 | 24,19 | 22,05 | 23,03 | -2,00% | 273.892,00 |
| 17.06.2024 | 27,01 | 27,48 | 22,22 | 23,50 | -12,87% | 533.844,00 |
| 14.06.2024 | 26,41 | 28,61 | 25,63 | 26,97 | -0,52% | 707.681,00 |
| 13.06.2024 | 24,49 | 27,60 | 23,67 | 27,11 | 14,75% | 869.027,00 |
| 12.06.2024 | 27,99 | 31,11 | 23,00 | 23,63 | -16,93% | 1.120.417,00 |
| 11.06.2024 | 23,50 | 28,88 | 21,24 | 28,44 | 22,24% | 696.912,00 |
| 10.06.2024 | 29,45 | 30,20 | 21,44 | 23,27 | -11,30% | 1.162.890,00 |
| 07.06.2024 | 57,00 | 58,50 | 24,78 | 26,23 | -38,42% | 2.628.226,00 |
| 06.06.2024 | 29,00 | 43,59 | 27,61 | 42,60 | 47,64% | 1.248.472,00 |
| 05.06.2024 | 25,00 | 29,20 | 23,92 | 28,85 | 18,24% | 525.343,00 |
| 04.06.2024 | 28,20 | 29,70 | 23,21 | 24,40 | -4,69% | 575.606,00 |
| 03.06.2024 | 34,00 | 43,01 | 24,21 | 25,60 | 19,96% | 2.143.532,00 |
| 31.05.2024 | 20,50 | 21,81 | 20,05 | 21,34 | 2,08% | 191.259,00 |
| 30.05.2024 | 19,50 | 20,95 | 18,55 | 20,91 | 5,69% | 183.676,00 |
| 29.05.2024 | 21,66 | 21,66 | 19,56 | 19,78 | -9,68% | 196.296,00 |
| 28.05.2024 | 23,40 | 24,30 | 19,52 | 21,90 | -5,60% | 750.562,00 |
| 27.05.2024 | 19,61 | 25,80 | 19,60 | 23,20 | 31,89% | 803.139,00 |
| 24.05.2024 | 17,00 | 18,10 | 16,33 | 17,59 | 3,53% | 167.202,00 |
| 23.05.2024 | 19,76 | 20,00 | 16,89 | 16,99 | -13,20% | 238.578,00 |
| 22.05.2024 | 20,38 | 20,80 | 19,15 | 19,57 | -4,19% | 221.366,00 |
| 21.05.2024 | 20,84 | 21,09 | 18,50 | 20,43 | 10,97% | 307.800,00 |
| 20.05.2024 | 21,20 | 21,80 | 17,46 | 18,41 | -10,17% | 456.786,00 |
| 17.05.2024 | 27,40 | 30,90 | 18,25 | 20,50 | -19,63% | 977.962,00 |
| 16.05.2024 | 31,31 | 34,45 | 25,42 | 25,50 | -29,68% | 569.547,00 |
| 15.05.2024 | 56,88 | 59,79 | 28,71 | 36,27 | -20,67% | 1.404.281,00 |
| 14.05.2024 | 35,01 | 73,94 | 33,41 | 45,72 | 61,25% | 3.112.755,00 |
| 13.05.2024 | 18,40 | 34,54 | 18,40 | 28,35 | 75,15% | 976.456,00 |
| 10.05.2024 | 16,80 | 18,54 | 15,73 | 16,19 | 8,22% | 196.377,00 |
| 09.05.2024 | 14,65 | 15,37 | 14,30 | 14,96 | 1,34% | 24.653,00 |
| 08.05.2024 | 15,24 | 15,98 | 14,33 | 14,76 | -3,89% | 104.469,00 |
| 07.05.2024 | 14,85 | 16,06 | 13,90 | 15,36 | 2,26% | 92.144,00 |
| 06.05.2024 | 15,00 | 16,10 | 12,68 | 15,02 | -2,12% | 280.338,00 |
| 03.05.2024 | 11,86 | 16,14 | 11,52 | 15,34 | 29,03% | 175.590,00 |
| 02.05.2024 | 10,20 | 11,94 | 10,20 | 11,89 | 16,05% | 20.748,00 |
| 30.04.2024 | 10,62 | 10,63 | 10,23 | 10,25 | -1,75% | 6.632,00 |
| 29.04.2024 | 10,90 | 11,20 | 10,43 | 10,43 | -6,26% | 15.804,00 |
| 26.04.2024 | 10,56 | 11,40 | 10,33 | 11,12 | 6,55% | 24.024,00 |
| 25.04.2024 | 9,91 | 10,50 | 9,80 | 10,44 | 2,41% | 29.649,00 |
| 24.04.2024 | 9,50 | 10,19 | 9,43 | 10,19 | 8,14% | 17.416,00 |
| 23.04.2024 | 9,37 | 9,58 | 9,35 | 9,43 | -0,18% | 5.891,00 |