26,580€
0,80%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,58 | 26,88 | 26,18 | 26,58 | 0,81% | 33,00 |
| 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 |
| 06.11.2024 | 21,90 | 22,50 | 21,39 | 21,50 | 0,42% | 1.084,00 |
| 05.11.2024 | 20,43 | 21,41 | 20,31 | 21,41 | 5,31% | 6.237,00 |
| 04.11.2024 | 20,32 | 20,43 | 20,02 | 20,33 | 0,12% | 1.260,00 |
| 01.11.2024 | 20,29 | 20,84 | 20,29 | 20,31 | 0,59% | 402,00 |
| 31.10.2024 | 21,34 | 21,34 | 20,19 | 20,19 | -6,01% | 961,00 |
| 30.10.2024 | 21,90 | 22,60 | 20,90 | 21,48 | 2,43% | 3.367,00 |
| 29.10.2024 | 20,85 | 21,59 | 20,85 | 20,97 | -1,02% | 1.002,00 |
| 28.10.2024 | 19,01 | 21,22 | 19,01 | 21,18 | 10,36% | 3.730,00 |
| 25.10.2024 | 19,00 | 19,19 | 19,00 | 19,19 | 1,01% | 70,00 |
| 24.10.2024 | 19,00 | 19,26 | 19,00 | 19,00 | 0,00% | 102,00 |
| 23.10.2024 | 19,10 | 19,42 | 18,92 | 19,00 | -0,60% | 10.602,00 |
| 22.10.2024 | 18,98 | 19,15 | 18,79 | 19,11 | 0,37% | 101,00 |
| 21.10.2024 | 19,71 | 19,71 | 19,04 | 19,04 | -3,00% | 493,00 |
| 18.10.2024 | 19,55 | 19,88 | 19,55 | 19,63 | -0,85% | 125,00 |
| 17.10.2024 | 19,81 | 19,81 | 19,80 | 19,80 | 0,19% | 300,00 |
| 16.10.2024 | 19,35 | 19,91 | 19,35 | 19,76 | 2,53% | 199,00 |
| 15.10.2024 | 19,50 | 19,50 | 19,10 | 19,27 | -0,63% | 54,00 |
| 14.10.2024 | 19,04 | 19,50 | 18,77 | 19,40 | 2,69% | 734,00 |
| 11.10.2024 | 18,93 | 19,30 | 18,87 | 18,89 | 1,22% | 2.017,00 |
| 10.10.2024 | 18,80 | 18,80 | 18,66 | 18,66 | 0,88% | 65,00 |
| 09.10.2024 | 18,73 | 18,80 | 18,47 | 18,50 | -1,24% | 1.080,00 |
| 08.10.2024 | 18,83 | 19,07 | 18,73 | 18,73 | -1,33% | 1.210,00 |
| 07.10.2024 | 19,72 | 19,72 | 18,90 | 18,98 | -1,15% | 773,00 |
| 04.10.2024 | 19,23 | 19,40 | 19,19 | 19,20 | 0,46% | 149,00 |
| 03.10.2024 | 19,25 | 19,67 | 19,11 | 19,11 | -0,99% | 213,00 |
| 02.10.2024 | 19,58 | 19,80 | 19,31 | 19,31 | -2,59% | 2.255,00 |
| 01.10.2024 | 20,43 | 20,72 | 19,82 | 19,82 | -5,21% | 417,00 |
| 30.09.2024 | 19,91 | 21,05 | 19,87 | 20,91 | 5,81% | 473,00 |
| 27.09.2024 | 19,80 | 20,68 | 19,72 | 19,76 | 0,19% | 7.124,00 |
| 26.09.2024 | 19,88 | 20,15 | 19,60 | 19,72 | -0,03% | 488,00 |
| 25.09.2024 | 19,69 | 19,99 | 19,69 | 19,73 | -1,04% | 662,00 |
| 24.09.2024 | 20,05 | 20,46 | 19,48 | 19,94 | -0,31% | 5.669,00 |
| 23.09.2024 | 19,30 | 20,00 | 19,12 | 20,00 | 3,35% | 2.683,00 |
| 20.09.2024 | 17,40 | 19,50 | 17,36 | 19,35 | 12,19% | 3.887,00 |
| 19.09.2024 | 17,90 | 18,00 | 17,25 | 17,25 | -3,90% | 1.303,00 |
| 18.09.2024 | 17,97 | 18,17 | 17,40 | 17,95 | 0,07% | 1.085,00 |
| 17.09.2024 | 17,98 | 18,36 | 17,74 | 17,94 | 0,00% | 756,00 |
| 16.09.2024 | 18,40 | 18,65 | 17,94 | 17,94 | -4,50% | 1.118,00 |
| 13.09.2024 | 18,34 | 18,96 | 18,34 | 18,78 | 2,78% | 1.749,00 |
| 12.09.2024 | 18,75 | 18,80 | 18,14 | 18,28 | 0,47% | 1.801,00 |
| 11.09.2024 | 18,81 | 19,45 | 17,40 | 18,19 | -14,54% | 7.197,00 |
| 10.09.2024 | 22,10 | 22,48 | 21,29 | 21,29 | -5,15% | 3.075,00 |
| 09.09.2024 | 21,69 | 22,50 | 21,26 | 22,44 | 5,06% | 2.457,00 |
| 06.09.2024 | 19,80 | 21,66 | 19,80 | 21,36 | 7,50% | 856,00 |
| 05.09.2024 | 19,85 | 20,38 | 19,68 | 19,87 | -2,09% | 1.099,00 |
| 04.09.2024 | 21,10 | 21,10 | 20,30 | 20,30 | -1,65% | 1.057,00 |
| 03.09.2024 | 21,69 | 22,05 | 20,64 | 20,64 | -5,34% | 203,00 |
| 02.09.2024 | 21,34 | 21,80 | 20,90 | 21,80 | 4,88% | 893,00 |
| 30.08.2024 | 19,55 | 21,30 | 19,54 | 20,79 | 7,64% | 2.106,00 |
| 29.08.2024 | 18,30 | 20,15 | 18,30 | 19,31 | 8,18% | 1.575,00 |
| 28.08.2024 | 18,50 | 18,88 | 17,85 | 17,85 | -3,51% | 8.923,00 |
| 27.08.2024 | 19,01 | 19,34 | 18,50 | 18,50 | -6,48% | 540,00 |
| 26.08.2024 | 19,73 | 19,78 | 19,73 | 19,78 | 0,53% | 340,00 |
| 23.08.2024 | 19,91 | 20,19 | 19,68 | 19,68 | -0,52% | 203,00 |
| 22.08.2024 | 20,03 | 20,16 | 19,78 | 19,78 | -0,80% | 769,00 |
| 21.08.2024 | 20,01 | 20,24 | 19,80 | 19,94 | 0,56% | 575,00 |
| 20.08.2024 | 20,40 | 20,40 | 19,74 | 19,83 | -2,28% | 815,00 |
| 19.08.2024 | 20,16 | 20,37 | 20,15 | 20,29 | -1,34% | 659,00 |
| 16.08.2024 | 20,76 | 20,90 | 20,10 | 20,57 | -0,89% | 656,00 |
| 15.08.2024 | 19,80 | 20,75 | 19,80 | 20,75 | 5,07% | 520,00 |
| 14.08.2024 | 20,47 | 20,47 | 19,75 | 19,75 | -3,05% | 215,00 |
| 13.08.2024 | 19,88 | 20,37 | 19,88 | 20,37 | 3,98% | 109,00 |
| 12.08.2024 | 19,99 | 20,43 | 19,59 | 19,59 | -3,69% | 1.303,00 |
| 09.08.2024 | 19,75 | 20,34 | 19,75 | 20,34 | 5,96% | 2.010,00 |
| 08.08.2024 | 19,00 | 19,20 | 18,83 | 19,20 | 1,84% | 311,00 |
| 07.08.2024 | 19,40 | 19,57 | 18,81 | 18,85 | -3,33% | 1.234,00 |
| 06.08.2024 | 20,00 | 20,00 | 19,01 | 19,50 | 3,72% | 2.061,00 |
| 05.08.2024 | 17,10 | 18,81 | 16,02 | 18,80 | -3,42% | 10.155,00 |
| 02.08.2024 | 19,71 | 19,76 | 18,86 | 19,47 | -3,15% | 4.944,00 |
| 01.08.2024 | 20,95 | 20,95 | 20,00 | 20,10 | -4,74% | 5.231,00 |
| 31.07.2024 | 21,04 | 21,58 | 20,82 | 21,10 | 0,69% | 1.054,00 |
| 30.07.2024 | 21,65 | 21,99 | 20,96 | 20,96 | -4,03% | 2.335,00 |
| 29.07.2024 | 22,37 | 22,37 | 21,77 | 21,84 | -4,30% | 285,00 |
| 26.07.2024 | 21,91 | 22,82 | 21,91 | 22,82 | 3,80% | 580,00 |
| 25.07.2024 | 21,95 | 22,69 | 21,45 | 21,98 | -0,77% | 2.189,00 |
| 24.07.2024 | 23,11 | 23,11 | 22,10 | 22,15 | -5,18% | 2.544,00 |
| 23.07.2024 | 22,72 | 23,66 | 22,72 | 23,36 | 1,57% | 1.216,00 |
| 22.07.2024 | 22,98 | 23,28 | 22,23 | 23,00 | 0,00% | 1.274,00 |
| 19.07.2024 | 23,51 | 24,30 | 23,00 | 23,00 | -3,26% | 2.158,00 |
| 18.07.2024 | 25,00 | 25,83 | 23,78 | 23,78 | -7,97% | 2.423,00 |
| 17.07.2024 | 27,10 | 27,10 | 25,00 | 25,84 | -0,83% | 14.436,00 |
| 16.07.2024 | 25,00 | 26,25 | 24,69 | 26,05 | 7,20% | 8.150,00 |
| 15.07.2024 | 23,61 | 24,72 | 23,41 | 24,30 | 3,18% | 3.061,00 |
| 12.07.2024 | 23,44 | 24,47 | 23,26 | 23,55 | 1,05% | 2.482,00 |
| 11.07.2024 | 23,34 | 23,85 | 23,12 | 23,31 | 1,97% | 668,00 |
| 10.07.2024 | 22,66 | 24,46 | 22,66 | 22,86 | 1,44% | 2.415,00 |
| 09.07.2024 | 22,41 | 22,90 | 22,22 | 22,53 | -0,66% | 642,00 |
| 08.07.2024 | 22,45 | 23,00 | 22,27 | 22,68 | 2,58% | 1.417,00 |