19,920€
-0,23%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,12 | 20,14 | 19,94 | 20,09 | 0,62% | - |
| 15.10.2025 | 19,91 | 19,97 | 19,77 | 19,97 | 0,20% | 630,00 |
| 14.10.2025 | 20,11 | 20,11 | 19,93 | 19,93 | -1,06% | - |
| 13.10.2025 | 20,11 | 20,49 | 20,11 | 20,14 | 0,57% | 850,00 |
| 10.10.2025 | 20,75 | 20,77 | 19,95 | 20,03 | -2,46% | 225,00 |
| 09.10.2025 | 20,91 | 20,93 | 20,53 | 20,53 | -1,53% | 245,00 |
| 08.10.2025 | 22,00 | 22,00 | 20,76 | 20,85 | 0,17% | 117,00 |
| 07.10.2025 | 21,25 | 21,50 | 20,82 | 20,82 | -1,75% | 685,00 |
| 06.10.2025 | 21,76 | 22,25 | 21,19 | 21,19 | -4,57% | 979,00 |
| 03.10.2025 | 23,55 | 23,55 | 22,20 | 22,20 | -4,97% | 475,00 |
| 02.10.2025 | 23,96 | 24,20 | 23,36 | 23,36 | 0,28% | 1.001,00 |
| 01.10.2025 | 23,23 | 23,80 | 23,15 | 23,30 | 1,24% | 893,00 |
| 30.09.2025 | 23,36 | 23,38 | 22,74 | 23,01 | 1,01% | 1.029,00 |
| 29.09.2025 | 22,81 | 23,25 | 22,67 | 22,78 | 2,11% | 220,00 |
| 26.09.2025 | 21,55 | 22,89 | 21,55 | 22,31 | 3,22% | 1.608,00 |
| 25.09.2025 | 22,19 | 22,51 | 21,60 | 21,62 | -3,29% | 6.852,00 |
| 24.09.2025 | 22,99 | 23,00 | 22,35 | 22,35 | -0,75% | 9.537,00 |
| 23.09.2025 | 22,56 | 23,21 | 22,49 | 22,52 | -0,35% | 906,00 |
| 22.09.2025 | 22,50 | 22,89 | 22,09 | 22,60 | 3,03% | 3.161,00 |
| 19.09.2025 | 21,84 | 21,99 | 21,81 | 21,94 | 0,34% | 420,00 |
| 18.09.2025 | 22,04 | 22,49 | 21,86 | 21,86 | -1,42% | 642,00 |
| 17.09.2025 | 22,09 | 22,40 | 21,66 | 22,18 | -0,20% | 1.025,00 |
| 16.09.2025 | 21,51 | 22,22 | 21,51 | 22,22 | 3,11% | 108,00 |
| 15.09.2025 | 21,49 | 22,08 | 21,10 | 21,55 | 0,28% | 2.239,00 |
| 12.09.2025 | 21,10 | 21,49 | 20,91 | 21,49 | 2,18% | 1.370,00 |
| 11.09.2025 | 20,74 | 21,25 | 20,24 | 21,03 | 0,90% | 1.390,00 |
| 10.09.2025 | 21,68 | 22,89 | 20,85 | 20,85 | 5,25% | 3.432,00 |
| 09.09.2025 | 19,83 | 19,89 | 19,65 | 19,81 | -0,02% | - |
| 08.09.2025 | 19,36 | 19,91 | 19,21 | 19,81 | 2,73% | 5.950,00 |
| 05.09.2025 | 19,11 | 19,34 | 19,05 | 19,28 | 0,84% | 1.802,00 |
| 04.09.2025 | 19,50 | 19,50 | 19,12 | 19,12 | -1,99% | 50,00 |
| 03.09.2025 | 20,04 | 20,34 | 19,51 | 19,51 | -1,18% | 9.387,00 |
| 02.09.2025 | 19,06 | 19,74 | 19,06 | 19,74 | 1,72% | 1.026,00 |
| 01.09.2025 | 19,00 | 19,41 | 19,00 | 19,41 | 2,09% | 498,00 |
| 29.08.2025 | 19,31 | 19,63 | 19,01 | 19,01 | -1,84% | 187,00 |
| 28.08.2025 | 19,15 | 19,60 | 19,03 | 19,37 | 1,20% | 1.780,00 |
| 27.08.2025 | 19,15 | 19,33 | 19,14 | 19,14 | 0,94% | 500,00 |
| 26.08.2025 | 19,28 | 19,62 | 18,96 | 18,96 | -2,27% | 269,00 |
| 25.08.2025 | 19,90 | 19,90 | 19,40 | 19,40 | 0,43% | 1.754,00 |
| 22.08.2025 | 19,31 | 19,41 | 19,31 | 19,31 | 0,42% | 20,00 |
| 21.08.2025 | 19,28 | 19,57 | 19,14 | 19,23 | -0,43% | 270,00 |
| 20.08.2025 | 19,35 | 19,59 | 19,30 | 19,32 | -0,53% | 815,00 |
| 19.08.2025 | 19,60 | 19,80 | 19,42 | 19,42 | -1,05% | 480,00 |
| 18.08.2025 | 19,79 | 19,98 | 19,54 | 19,63 | 1,90% | 226,00 |
| 15.08.2025 | 19,50 | 19,50 | 19,26 | 19,26 | -0,67% | 1.700,00 |
| 14.08.2025 | 19,55 | 19,76 | 19,38 | 19,39 | -0,32% | 1.273,00 |
| 13.08.2025 | 19,45 | 19,83 | 19,38 | 19,45 | 0,75% | 1.192,00 |
| 12.08.2025 | 19,11 | 19,64 | 19,11 | 19,31 | 1,26% | 727,00 |
| 11.08.2025 | 19,06 | 19,34 | 19,06 | 19,07 | 0,35% | 205,00 |
| 08.08.2025 | 19,22 | 19,27 | 18,98 | 19,00 | -1,28% | 300,00 |
| 07.08.2025 | 19,40 | 19,44 | 19,25 | 19,25 | -0,22% | 149,00 |
| 06.08.2025 | 19,55 | 19,55 | 19,23 | 19,29 | -1,43% | 100,00 |
| 05.08.2025 | 19,37 | 19,57 | 19,37 | 19,57 | 1,88% | 250,00 |
| 04.08.2025 | 19,04 | 19,37 | 19,04 | 19,21 | 0,86% | 188,00 |
| 01.08.2025 | 19,40 | 19,50 | 19,04 | 19,04 | -2,02% | 185,00 |
| 31.07.2025 | 19,55 | 19,98 | 19,44 | 19,44 | -0,13% | 398,00 |
| 30.07.2025 | 19,46 | 19,80 | 19,46 | 19,46 | 0,42% | 950,00 |
| 29.07.2025 | 19,86 | 20,31 | 19,38 | 19,38 | -2,02% | 606,00 |
| 28.07.2025 | 19,79 | 20,01 | 19,78 | 19,78 | 0,00% | 30,00 |
| 25.07.2025 | 19,75 | 20,33 | 19,75 | 19,78 | -0,65% | 3.200,00 |
| 24.07.2025 | 20,11 | 20,22 | 19,91 | 19,91 | -1,92% | 30,00 |
| 23.07.2025 | 20,63 | 21,00 | 20,09 | 20,30 | -0,61% | 2.288,00 |
| 22.07.2025 | 20,46 | 20,80 | 20,22 | 20,43 | 0,32% | 541,00 |
| 21.07.2025 | 19,91 | 20,54 | 19,63 | 20,36 | 1,65% | 1.754,00 |
| 18.07.2025 | 20,06 | 20,06 | 20,03 | 20,03 | 0,00% | 50,00 |
| 17.07.2025 | 20,15 | 20,57 | 20,03 | 20,03 | -0,37% | 2.904,00 |
| 16.07.2025 | 19,86 | 20,21 | 19,86 | 20,11 | 0,96% | 607,00 |
| 15.07.2025 | 20,15 | 20,47 | 19,81 | 19,91 | -0,68% | 3.104,00 |
| 14.07.2025 | 20,35 | 20,51 | 20,02 | 20,05 | 1,03% | 370,00 |
| 11.07.2025 | 20,00 | 20,59 | 19,85 | 19,85 | 0,49% | 412,00 |
| 10.07.2025 | 19,55 | 19,95 | 19,55 | 19,75 | -1,72% | 1.674,00 |
| 09.07.2025 | 19,21 | 20,10 | 19,21 | 20,10 | 4,92% | 573,00 |
| 08.07.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,94% | - |
| 07.07.2025 | 20,00 | 20,23 | 18,97 | 18,97 | -4,36% | 9.366,00 |
| 04.07.2025 | 20,00 | 20,00 | 19,84 | 19,84 | -0,80% | 700,00 |
| 03.07.2025 | 20,11 | 20,49 | 20,00 | 20,00 | -0,37% | 1.320,00 |
| 02.07.2025 | 20,15 | 20,20 | 20,08 | 20,08 | -0,12% | 550,00 |
| 01.07.2025 | 20,86 | 20,86 | 20,10 | 20,10 | -0,52% | 70,00 |
| 30.06.2025 | 20,70 | 20,70 | 20,18 | 20,21 | 1,34% | 399,00 |
| 27.06.2025 | 20,41 | 20,41 | 19,88 | 19,94 | -0,58% | 185,00 |
| 26.06.2025 | 20,35 | 20,35 | 19,94 | 20,06 | -1,09% | 274,00 |
| 25.06.2025 | 19,91 | 20,28 | 19,91 | 20,28 | 2,30% | 680,00 |
| 24.06.2025 | 19,86 | 20,09 | 19,66 | 19,82 | 1,06% | 1.498,00 |
| 23.06.2025 | 19,96 | 20,10 | 19,37 | 19,61 | -2,50% | 9.012,00 |
| 20.06.2025 | 20,70 | 20,70 | 19,96 | 20,12 | 1,30% | 1.069,00 |
| 19.06.2025 | 20,30 | 20,30 | 19,86 | 19,86 | -3,17% | 139,00 |
| 18.06.2025 | 20,20 | 20,95 | 20,00 | 20,51 | 3,15% | 1.646,00 |
| 17.06.2025 | 19,79 | 20,74 | 19,79 | 19,88 | -0,46% | 2.312,00 |
| 16.06.2025 | 19,74 | 20,42 | 19,61 | 19,97 | 5,05% | 3.869,00 |
| 13.06.2025 | 19,20 | 20,00 | 19,01 | 19,01 | 0,01% | 12.314,00 |
| 12.06.2025 | 22,12 | 22,16 | 18,79 | 19,01 | -22,83% | 28.572,00 |
| 11.06.2025 | 25,63 | 25,77 | 24,63 | 24,63 | -5,69% | 2.900,00 |
| 10.06.2025 | 26,10 | 26,67 | 25,93 | 26,12 | 0,69% | 1.277,00 |
| 09.06.2025 | 25,85 | 25,94 | 25,85 | 25,94 | 0,58% | 14,00 |
| 06.06.2025 | 25,66 | 26,05 | 25,66 | 25,79 | 0,51% | 370,00 |
| 05.06.2025 | 25,91 | 25,91 | 25,66 | 25,66 | -2,77% | 7,00 |
| 04.06.2025 | 26,26 | 26,39 | 25,56 | 26,39 | -0,34% | 158,00 |
| 03.06.2025 | 26,78 | 27,19 | 26,48 | 26,48 | -0,13% | 260,00 |
| 02.06.2025 | 26,20 | 26,75 | 25,72 | 26,51 | -0,36% | 1.068,00 |
| 30.05.2025 | 25,20 | 26,85 | 25,19 | 26,61 | 2,52% | 9.473,00 |