18,821€
1,33%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |