25,268€
-1,59%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |