19,859€
1,68%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 19,78 | 19,95 | 19,60 | 19,87 | 1,72% | - |
| 16.02.2026 | 20,20 | 20,20 | 19,53 | 19,53 | -0,70% | 350,00 |
| 13.02.2026 | 19,60 | 19,67 | 19,60 | 19,67 | 0,94% | - |
| 12.02.2026 | 20,31 | 20,31 | 19,48 | 19,48 | -3,33% | 76,00 |
| 11.02.2026 | 20,67 | 20,95 | 20,16 | 20,16 | -2,98% | 638,00 |
| 10.02.2026 | 20,51 | 20,78 | 20,39 | 20,78 | 0,95% | 68,00 |
| 09.02.2026 | 20,81 | 20,81 | 20,20 | 20,58 | -1,81% | 8.357,00 |
| 06.02.2026 | 20,38 | 21,10 | 20,38 | 20,96 | 0,41% | 8.094,00 |
| 05.02.2026 | 20,81 | 21,31 | 20,70 | 20,88 | -0,57% | 814,00 |
| 04.02.2026 | 20,50 | 21,11 | 20,40 | 21,00 | 2,72% | 870,00 |
| 03.02.2026 | 22,10 | 22,16 | 20,15 | 20,44 | -7,05% | 4.846,00 |
| 02.02.2026 | 20,90 | 21,99 | 20,49 | 21,99 | 10,95% | 3.368,00 |
| 30.01.2026 | 19,45 | 20,18 | 19,28 | 19,82 | 4,70% | 580,00 |
| 29.01.2026 | 19,60 | 19,97 | 18,93 | 18,93 | -3,25% | 550,00 |
| 28.01.2026 | 19,96 | 20,35 | 19,57 | 19,57 | -1,77% | 554,00 |
| 27.01.2026 | 20,80 | 20,80 | 19,90 | 19,92 | -0,20% | 410,00 |
| 26.01.2026 | 19,40 | 21,00 | 19,40 | 19,96 | 3,71% | 698,00 |
| 23.01.2026 | 19,39 | 19,80 | 18,82 | 19,24 | -0,97% | 50,00 |
| 22.01.2026 | 18,95 | 19,63 | 18,95 | 19,43 | 5,92% | 1.000,00 |
| 21.01.2026 | 18,38 | 18,52 | 18,16 | 18,35 | 3,14% | 167,00 |
| 20.01.2026 | 17,51 | 18,19 | 17,51 | 17,79 | 1,77% | 1.132,00 |
| 19.01.2026 | 17,80 | 17,80 | 17,48 | 17,48 | -2,90% | 370,00 |
| 16.01.2026 | 18,26 | 18,48 | 18,00 | 18,00 | -0,49% | 343,00 |
| 15.01.2026 | 17,84 | 18,15 | 17,84 | 18,09 | 1,61% | 128,00 |
| 14.01.2026 | 17,88 | 17,97 | 17,80 | 17,80 | -0,06% | 1.080,00 |
| 13.01.2026 | 17,88 | 18,17 | 17,81 | 17,81 | 0,11% | 488,00 |
| 12.01.2026 | 18,12 | 18,27 | 17,79 | 17,79 | -1,32% | 275,00 |
| 09.01.2026 | 18,22 | 18,80 | 18,00 | 18,03 | -0,56% | 1.494,00 |
| 08.01.2026 | 18,04 | 18,13 | 18,04 | 18,13 | 0,00% | - |
| 07.01.2026 | 17,52 | 18,51 | 17,52 | 18,13 | 1,87% | 692,00 |
| 06.01.2026 | 17,52 | 17,80 | 17,52 | 17,80 | 1,78% | 11,00 |
| 05.01.2026 | 17,65 | 17,89 | 17,49 | 17,49 | 0,05% | 500,00 |
| 02.01.2026 | 17,15 | 17,78 | 17,15 | 17,48 | 0,70% | 417,00 |
| 30.12.2025 | 17,60 | 17,64 | 17,36 | 17,36 | 0,67% | 2.202,00 |
| 29.12.2025 | 17,81 | 18,21 | 17,24 | 17,24 | -3,76% | 243,00 |
| 23.12.2025 | 18,30 | 18,37 | 17,92 | 17,92 | -2,00% | 35,00 |
| 22.12.2025 | 19,08 | 19,08 | 18,28 | 18,28 | -3,45% | - |
| 19.12.2025 | 19,10 | 19,47 | 18,89 | 18,94 | -0,85% | 1.539,00 |
| 18.12.2025 | 19,45 | 19,51 | 19,10 | 19,10 | -2,02% | 341,00 |
| 17.12.2025 | 18,82 | 19,49 | 18,82 | 19,49 | 4,20% | 967,00 |
| 16.12.2025 | 18,60 | 19,12 | 18,40 | 18,71 | 0,48% | 1.748,00 |
| 15.12.2025 | 18,14 | 19,00 | 18,05 | 18,62 | 4,13% | 172,00 |
| 12.12.2025 | 18,47 | 18,75 | 17,64 | 17,88 | -2,91% | 2.391,00 |
| 11.12.2025 | 18,75 | 18,80 | 18,27 | 18,41 | -2,32% | 1.051,00 |
| 10.12.2025 | 18,70 | 18,85 | 18,28 | 18,85 | -5,26% | 5.324,00 |
| 09.12.2025 | 19,81 | 20,25 | 19,81 | 19,90 | 0,76% | 1.130,00 |
| 08.12.2025 | 19,69 | 20,03 | 19,69 | 19,75 | 1,21% | 527,00 |
| 05.12.2025 | 19,55 | 19,86 | 19,48 | 19,51 | -3,29% | 440,00 |
| 04.12.2025 | 19,82 | 20,18 | 19,82 | 20,18 | 2,66% | 50,00 |
| 03.12.2025 | 19,70 | 20,06 | 19,61 | 19,65 | 0,77% | 394,00 |
| 02.12.2025 | 19,48 | 20,11 | 19,48 | 19,50 | 0,54% | 664,00 |
| 01.12.2025 | 19,50 | 19,50 | 18,78 | 19,40 | 0,89% | 1.043,00 |
| 28.11.2025 | 19,45 | 19,45 | 19,23 | 19,23 | 3,80% | 20,00 |
| 27.11.2025 | 18,53 | 19,10 | 18,52 | 18,52 | -0,28% | 219,00 |
| 26.11.2025 | 18,12 | 18,69 | 18,12 | 18,57 | 3,06% | 315,00 |
| 25.11.2025 | 17,65 | 18,40 | 17,58 | 18,02 | 2,46% | 850,00 |
| 24.11.2025 | 17,55 | 17,59 | 17,48 | 17,59 | 0,11% | 4.000,00 |
| 21.11.2025 | 17,20 | 17,90 | 16,98 | 17,57 | 2,10% | 2.109,00 |
| 20.11.2025 | 17,71 | 17,93 | 17,21 | 17,21 | -2,10% | 164,00 |
| 19.11.2025 | 17,49 | 17,80 | 17,49 | 17,58 | 0,24% | 1.321,00 |
| 18.11.2025 | 17,45 | 17,83 | 17,30 | 17,54 | 0,52% | 439,00 |
| 17.11.2025 | 17,72 | 18,03 | 17,45 | 17,45 | -0,86% | 170,00 |
| 14.11.2025 | 17,82 | 18,04 | 17,59 | 17,60 | -1,06% | 2.868,00 |
| 13.11.2025 | 18,30 | 18,30 | 17,79 | 17,79 | -2,22% | 60,00 |
| 12.11.2025 | 18,36 | 18,99 | 18,19 | 18,19 | -0,77% | 490,00 |
| 11.11.2025 | 18,78 | 18,78 | 18,33 | 18,33 | -0,38% | 330,00 |
| 10.11.2025 | 19,07 | 19,07 | 18,40 | 18,40 | -0,53% | 115,00 |
| 07.11.2025 | 18,40 | 18,99 | 18,13 | 18,50 | -1,07% | 4.535,00 |
| 06.11.2025 | 19,00 | 19,08 | 18,70 | 18,70 | -3,61% | 979,00 |
| 05.11.2025 | 19,02 | 19,40 | 19,02 | 19,40 | 2,92% | 62,00 |
| 04.11.2025 | 18,99 | 18,99 | 18,78 | 18,85 | -0,89% | 750,00 |
| 03.11.2025 | 19,25 | 19,57 | 19,02 | 19,02 | -0,69% | 905,00 |
| 31.10.2025 | 19,50 | 19,55 | 19,15 | 19,15 | -0,89% | 150,00 |
| 30.10.2025 | 19,86 | 20,05 | 19,32 | 19,32 | -3,20% | 296,00 |
| 29.10.2025 | 19,93 | 19,98 | 19,93 | 19,96 | 0,93% | 350,00 |
| 28.10.2025 | 20,01 | 20,04 | 19,78 | 19,78 | -1,16% | 109,00 |
| 27.10.2025 | 21,41 | 21,99 | 20,01 | 20,01 | 1,02% | 1.791,00 |
| 24.10.2025 | 20,20 | 20,29 | 19,81 | 19,81 | -1,67% | 485,00 |
| 23.10.2025 | 19,27 | 20,36 | 19,27 | 20,15 | 4,57% | 313,00 |
| 22.10.2025 | 19,63 | 19,63 | 19,21 | 19,26 | -2,71% | 536,00 |
| 21.10.2025 | 19,79 | 19,85 | 19,74 | 19,80 | 0,15% | 3.155,00 |
| 20.10.2025 | 19,66 | 19,80 | 19,66 | 19,77 | 0,56% | 395,00 |
| 17.10.2025 | 19,44 | 20,01 | 19,44 | 19,66 | 1,13% | 135,00 |
| 16.10.2025 | 19,96 | 19,96 | 19,44 | 19,44 | -2,63% | 845,00 |
| 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 |