20,045€
0,07%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 20,23 | 20,24 | 20,02 | 20,05 | 0,10% | 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 |
| 29.05.2025 | 27,88 | 28,51 | 25,95 | 25,95 | -6,27% | 1.412,00 |
| 28.05.2025 | 30,62 | 32,90 | 27,52 | 27,69 | -9,48% | 21.042,00 |
| 27.05.2025 | 29,30 | 31,00 | 29,30 | 30,59 | 2,29% | 5.572,00 |
| 26.05.2025 | 29,39 | 29,90 | 29,10 | 29,90 | 3,21% | 2.273,00 |
| 23.05.2025 | 27,20 | 28,97 | 26,48 | 28,97 | 6,16% | 17.202,00 |
| 22.05.2025 | 24,73 | 27,29 | 24,73 | 27,29 | 9,60% | 6.344,00 |
| 21.05.2025 | 25,01 | 25,68 | 24,63 | 24,90 | -0,52% | 3.424,00 |
| 20.05.2025 | 24,56 | 25,05 | 24,56 | 25,03 | 1,73% | 817,00 |
| 19.05.2025 | 24,71 | 25,14 | 24,61 | 24,61 | -2,92% | 527,00 |
| 16.05.2025 | 25,78 | 25,84 | 25,25 | 25,35 | -0,04% | 1.909,00 |
| 15.05.2025 | 25,24 | 25,69 | 24,62 | 25,36 | -0,37% | 4.841,00 |
| 14.05.2025 | 25,27 | 26,22 | 25,26 | 25,45 | 0,41% | 2.143,00 |
| 13.05.2025 | 24,93 | 25,85 | 24,93 | 25,35 | 1,81% | 1.213,00 |
| 12.05.2025 | 24,98 | 25,43 | 24,63 | 24,90 | 2,09% | 1.305,00 |
| 09.05.2025 | 23,65 | 24,67 | 23,65 | 24,39 | 3,02% | 156,00 |
| 08.05.2025 | 22,98 | 24,24 | 22,98 | 23,67 | 3,50% | 571,00 |
| 07.05.2025 | 23,05 | 23,05 | 22,87 | 22,87 | 0,77% | 15,00 |
| 06.05.2025 | 23,41 | 23,41 | 22,70 | 22,70 | -2,83% | 400,00 |
| 05.05.2025 | 23,91 | 24,22 | 23,10 | 23,36 | -3,43% | 1.370,00 |
| 02.05.2025 | 24,15 | 24,53 | 24,10 | 24,19 | -0,35% | 1.954,00 |
| 30.04.2025 | 24,00 | 24,41 | 23,77 | 24,27 | 0,83% | 257,00 |
| 29.04.2025 | 24,03 | 24,48 | 24,03 | 24,07 | 1,09% | 2.797,00 |
| 28.04.2025 | 23,79 | 24,24 | 23,50 | 23,81 | 0,06% | 1.718,00 |
| 25.04.2025 | 23,73 | 24,04 | 23,62 | 23,80 | 1,21% | 552,00 |
| 24.04.2025 | 23,53 | 24,42 | 23,51 | 23,51 | -1,09% | 1.225,00 |
| 23.04.2025 | 24,42 | 24,76 | 23,69 | 23,77 | -0,73% | 870,00 |
| 22.04.2025 | 22,88 | 24,23 | 22,88 | 23,95 | 2,66% | 916,00 |
| 17.04.2025 | 23,06 | 23,83 | 22,86 | 23,33 | 0,56% | 110,00 |
| 16.04.2025 | 23,60 | 23,60 | 22,51 | 23,20 | -1,36% | 730,00 |
| 15.04.2025 | 23,33 | 23,81 | 23,33 | 23,52 | 1,14% | 1.239,00 |
| 14.04.2025 | 23,57 | 23,87 | 22,71 | 23,25 | 1,37% | 845,00 |
| 11.04.2025 | 22,51 | 23,51 | 22,33 | 22,94 | 4,46% | 767,00 |
| 10.04.2025 | 22,47 | 22,75 | 21,96 | 21,96 | -3,73% | 2.068,00 |
| 09.04.2025 | 20,32 | 23,31 | 20,32 | 22,81 | 8,93% | 4.689,00 |
| 08.04.2025 | 22,00 | 22,64 | 20,94 | 20,94 | -2,72% | 4.327,00 |
| 07.04.2025 | 20,60 | 22,59 | 19,40 | 21,52 | 0,40% | 968,00 |
| 04.04.2025 | 19,90 | 21,83 | 18,70 | 21,44 | 12,56% | 5.066,00 |
| 03.04.2025 | 19,80 | 20,08 | 19,04 | 19,04 | -7,80% | 2.788,00 |
| 02.04.2025 | 20,91 | 21,23 | 20,45 | 20,66 | -0,48% | 326,00 |
| 01.04.2025 | 20,52 | 21,31 | 20,52 | 20,76 | 1,62% | 2.379,00 |
| 31.03.2025 | 20,23 | 20,70 | 19,55 | 20,43 | 3,16% | 4.130,00 |
| 28.03.2025 | 21,44 | 21,70 | 19,80 | 19,80 | -4,92% | 7.230,00 |
| 27.03.2025 | 24,85 | 25,35 | 19,57 | 20,83 | -13,79% | 11.439,00 |
| 26.03.2025 | 25,66 | 27,74 | 24,16 | 24,16 | -3,42% | 24.113,00 |
| 25.03.2025 | 23,63 | 25,49 | 23,05 | 25,01 | 4,80% | 4.319,00 |
| 24.03.2025 | 23,25 | 24,04 | 23,25 | 23,87 | 0,72% | 2.447,00 |
| 21.03.2025 | 22,03 | 23,70 | 22,00 | 23,70 | 10,34% | 725,00 |
| 20.03.2025 | 21,81 | 22,00 | 21,48 | 21,48 | -0,23% | 262,00 |
| 19.03.2025 | 21,15 | 21,53 | 21,15 | 21,53 | 2,06% | 19,00 |
| 18.03.2025 | 21,23 | 21,40 | 21,09 | 21,09 | -2,13% | 1.015,00 |
| 17.03.2025 | 20,96 | 21,55 | 20,96 | 21,55 | 2,84% | 1.185,00 |
| 14.03.2025 | 20,22 | 20,96 | 20,22 | 20,96 | 4,75% | 178,00 |
| 13.03.2025 | 20,14 | 20,53 | 19,77 | 20,01 | 0,05% | 1.420,00 |
| 12.03.2025 | 21,02 | 21,04 | 20,00 | 20,00 | -2,48% | 349,00 |
| 11.03.2025 | 20,30 | 20,89 | 20,15 | 20,51 | -0,85% | 3.041,00 |
| 10.03.2025 | 21,85 | 21,85 | 20,64 | 20,68 | -5,79% | 1.275,00 |
| 07.03.2025 | 22,12 | 22,52 | 21,95 | 21,95 | -2,40% | 870,00 |
| 06.03.2025 | 23,01 | 23,25 | 22,14 | 22,49 | -4,22% | 2.718,00 |
| 05.03.2025 | 23,01 | 23,48 | 22,58 | 23,48 | 1,56% | 602,00 |
| 04.03.2025 | 23,06 | 23,12 | 22,26 | 23,12 | -1,68% | 1.835,00 |
| 03.03.2025 | 24,03 | 24,23 | 23,00 | 23,52 | -1,03% | 1.133,00 |
| 28.02.2025 | 23,69 | 23,76 | 23,20 | 23,76 | 1,41% | 821,00 |
| 27.02.2025 | 23,47 | 24,36 | 23,43 | 23,43 | 0,00% | 1.094,00 |
| 26.02.2025 | 23,15 | 23,92 | 23,15 | 23,43 | 1,23% | 805,00 |