Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
21,043€ 1,39%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 21,06 21,13 20,91 21,08 1,55% 100,00
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
25.02.2025 23,90 24,23 22,68 23,15 -2,89% 2.990,00
24.02.2025 26,00 26,00 23,84 23,84 -6,49% 459,00
21.02.2025 25,50 25,77 25,49 25,49 -0,72% 184,00
20.02.2025 25,03 26,08 24,57 25,68 3,11% 3.350,00
19.02.2025 25,68 25,95 24,90 24,90 -2,52% 385,00
18.02.2025 25,68 25,68 25,39 25,55 0,75% 250,00
17.02.2025 25,61 26,10 25,36 25,36 -0,98% 184,00
14.02.2025 27,30 27,60 25,59 25,61 2,60% 3.941,00
13.02.2025 24,62 25,38 24,62 24,96 0,56% 124,00
12.02.2025 25,50 25,50 24,59 24,82 -2,53% 300,00
11.02.2025 26,26 26,70 25,46 25,46 0,99% 914,00
10.02.2025 24,47 25,83 24,47 25,21 6,30% 835,00
07.02.2025 23,94 24,21 23,66 23,72 -0,34% 290,00
06.02.2025 23,74 24,15 23,70 23,80 -0,36% 4.060,00
05.02.2025 24,70 24,78 23,88 23,88 -4,15% 1.265,00
04.02.2025 24,87 25,38 24,87 24,92 0,12% 332,00
03.02.2025 24,75 25,19 24,75 24,89 -4,16% 8.174,00
31.01.2025 26,68 27,01 25,97 25,97 -2,52% 164,00
30.01.2025 27,10 27,10 26,64 26,64 1,64% 197,00
29.01.2025 26,11 26,22 26,03 26,21 0,90% 757,00
28.01.2025 25,62 26,54 25,62 25,97 -0,04% 1.188,00
27.01.2025 26,08 26,25 25,08 25,98 -0,73% 2.147,00
24.01.2025 27,20 27,50 26,14 26,17 -2,98% 777,00
23.01.2025 26,99 27,95 26,92 26,98 3,27% 1.411,00
22.01.2025 26,27 26,70 26,12 26,12 0,29% 90,00
21.01.2025 26,13 26,50 25,60 26,05 -0,88% 587,00
20.01.2025 25,74 26,60 25,74 26,28 -1,05% 750,00
17.01.2025 26,64 27,72 26,19 26,56 -0,60% 3.271,00
16.01.2025 27,08 27,33 26,72 26,72 -0,87% 161,00
15.01.2025 26,80 28,27 26,80 26,95 -1,16% 1.380,00
14.01.2025 30,28 30,50 27,03 27,27 -11,00% 5.240,00
13.01.2025 31,41 31,41 30,40 30,64 -2,28% 1.505,00
10.01.2025 32,26 32,26 30,63 31,35 -0,56% 1.326,00
09.01.2025 32,10 32,30 31,44 31,53 -0,55% 687,00
08.01.2025 32,00 32,40 31,70 31,70 -1,86% 2.968,00
07.01.2025 31,23 33,03 30,53 32,30 2,87% 5.795,00
06.01.2025 30,92 32,01 29,90 31,40 3,39% 3.926,00
03.01.2025 29,75 30,88 29,75 30,37 2,39% 1.428,00
02.01.2025 31,06 31,50 29,66 29,66 -2,45% 3.961,00
30.12.2024 31,10 31,10 30,41 30,41 0,81% 893,00
27.12.2024 31,50 31,50 29,34 30,16 1,55% 8.581,00
23.12.2024 28,81 29,70 28,70 29,70 3,81% 3.803,00
20.12.2024 27,56 28,90 26,91 28,61 3,02% 5.151,00
19.12.2024 28,00 29,10 27,48 27,77 1,00% 5.713,00
18.12.2024 29,70 29,98 27,31 27,50 -5,48% 4.904,00
17.12.2024 27,86 30,20 27,83 29,09 7,74% 6.225,00
16.12.2024 26,79 27,00 26,02 27,00 1,48% 1.066,00
13.12.2024 27,35 27,35 26,61 26,61 -2,24% 3.775,00
12.12.2024 27,92 27,92 27,22 27,22 -0,73% 825,00
11.12.2024 26,86 28,27 26,19 27,42 7,49% 2.110,00
10.12.2024 26,22 26,94 25,51 25,51 -5,26% 2.968,00
09.12.2024 27,81 28,00 26,92 26,92 -2,11% 3.974,00
06.12.2024 28,09 28,10 26,58 27,50 1,33% 4.350,00
05.12.2024 25,19 29,21 25,00 27,14 4,93% 7.959,00
04.12.2024 25,81 26,01 25,41 25,87 0,00% 707,00
03.12.2024 26,00 26,30 25,30 25,87 -0,23% 2.724,00
02.12.2024 27,34 28,00 25,45 25,93 -3,36% 14.739,00
29.11.2024 29,41 29,65 26,83 26,83 -8,27% 4.807,00
28.11.2024 29,20 29,86 29,20 29,25 0,65% 4.393,00
27.11.2024 29,20 29,98 28,80 29,06 1,04% 3.789,00
26.11.2024 28,19 30,69 27,62 28,76 4,26% 10.014,00
25.11.2024 26,90 27,90 26,51 27,58 4,47% 4.767,00
22.11.2024 26,28 27,17 26,28 26,40 0,11% 1.435,00
21.11.2024 27,41 27,82 25,84 26,37 -1,71% 1.229,00
20.11.2024 25,77 28,43 25,64 26,83 4,54% 16.422,00
19.11.2024 24,80 25,89 24,40 25,67 2,76% 796,00
18.11.2024 25,60 25,60 24,60 24,98 -0,60% 4.253,00
15.11.2024 26,13 26,99 24,99 25,13 -2,29% 7.598,00
14.11.2024 25,44 26,60 25,44 25,72 2,78% 2.331,00
13.11.2024 24,11 26,47 23,94 25,02 0,10% 1.916,00
12.11.2024 26,05 26,40 22,50 25,00 -2,89% 7.453,00
11.11.2024 23,72 26,00 23,67 25,74 12,70% 7.761,00
08.11.2024 21,59 23,65 21,52 22,84 6,16% 3.595,00
07.11.2024 21,35 21,62 21,27 21,52 0,07% 802,00