18,308€
-2,53%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,65 | 18,71 | 17,89 | 18,37 | -2,20% | 1.068,00 |
| 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 |
| 05.07.2024 | 22,33 | 23,09 | 21,94 | 22,11 | -3,26% | 2.745,00 |
| 04.07.2024 | 22,46 | 22,86 | 22,46 | 22,86 | 2,42% | 1.054,00 |
| 03.07.2024 | 22,40 | 22,62 | 21,70 | 22,32 | 1,09% | 3.763,00 |
| 02.07.2024 | 21,51 | 22,75 | 21,49 | 22,08 | 0,57% | 2.292,00 |
| 01.07.2024 | 22,77 | 23,20 | 20,74 | 21,95 | -3,15% | 11.568,00 |
| 28.06.2024 | 23,44 | 24,24 | 22,67 | 22,67 | -2,66% | 1.220,00 |
| 27.06.2024 | 22,20 | 24,35 | 22,20 | 23,29 | 3,19% | 4.842,00 |
| 26.06.2024 | 23,20 | 23,70 | 22,55 | 22,57 | -2,32% | 2.444,00 |
| 25.06.2024 | 21,56 | 23,10 | 21,00 | 23,10 | 7,14% | 3.735,00 |
| 24.06.2024 | 22,45 | 23,15 | 21,16 | 21,56 | -2,69% | 9.564,00 |
| 21.06.2024 | 23,93 | 24,12 | 22,16 | 22,16 | -7,28% | 4.768,00 |
| 20.06.2024 | 23,10 | 24,30 | 22,18 | 23,90 | 5,45% | 7.604,00 |
| 19.06.2024 | 23,08 | 23,84 | 22,30 | 22,66 | 0,27% | 7.193,00 |
| 18.06.2024 | 23,01 | 24,00 | 22,21 | 22,60 | -5,12% | 10.168,00 |
| 17.06.2024 | 27,20 | 27,38 | 22,33 | 23,82 | -11,22% | 18.702,00 |
| 14.06.2024 | 27,30 | 28,52 | 25,63 | 26,83 | -0,96% | 16.997,00 |
| 13.06.2024 | 24,95 | 27,50 | 23,78 | 27,09 | 13,82% | 14.850,00 |
| 12.06.2024 | 27,50 | 30,91 | 23,15 | 23,80 | -16,42% | 21.762,00 |
| 11.06.2024 | 22,92 | 28,48 | 21,40 | 28,48 | 21,69% | 50.148,00 |
| 10.06.2024 | 29,25 | 29,88 | 21,50 | 23,40 | -11,66% | 81.810,00 |
| 07.06.2024 | 56,12 | 57,99 | 24,75 | 26,49 | -38,47% | 130.686,00 |
| 06.06.2024 | 29,30 | 43,64 | 27,53 | 43,06 | 51,50% | 29.464,00 |
| 05.06.2024 | 25,30 | 29,15 | 23,91 | 28,42 | 11,89% | 11.802,00 |
| 04.06.2024 | 28,80 | 29,50 | 23,47 | 25,40 | -1,84% | 18.538,00 |
| 03.06.2024 | 33,30 | 42,08 | 24,50 | 25,88 | 19,96% | 75.271,00 |
| 31.05.2024 | 20,86 | 21,78 | 19,97 | 21,57 | 8,10% | 3.804,00 |
| 30.05.2024 | 19,42 | 19,95 | 18,83 | 19,95 | 1,26% | 3.156,00 |
| 29.05.2024 | 21,69 | 21,76 | 19,71 | 19,71 | -7,37% | 3.482,00 |
| 28.05.2024 | 23,70 | 23,77 | 19,63 | 21,28 | -9,85% | 16.198,00 |
| 27.05.2024 | 19,89 | 25,61 | 19,89 | 23,60 | 34,20% | 29.466,00 |
| 24.05.2024 | 17,20 | 17,70 | 16,26 | 17,59 | 3,12% | 6.195,00 |
| 23.05.2024 | 19,86 | 19,87 | 17,00 | 17,05 | -14,23% | 8.731,00 |
| 22.05.2024 | 20,20 | 20,47 | 19,29 | 19,88 | 2,00% | 7.609,00 |
| 21.05.2024 | 20,84 | 20,89 | 18,80 | 19,49 | 3,47% | 3.617,00 |
| 20.05.2024 | 20,73 | 21,70 | 17,49 | 18,84 | -8,45% | 16.086,00 |
| 17.05.2024 | 27,80 | 30,95 | 18,20 | 20,58 | -20,62% | 22.068,00 |
| 16.05.2024 | 31,50 | 33,90 | 25,93 | 25,93 | -28,86% | 20.655,00 |
| 15.05.2024 | 56,75 | 59,61 | 28,50 | 36,44 | -19,99% | 37.451,00 |
| 14.05.2024 | 35,05 | 73,00 | 34,12 | 45,55 | 61,51% | 73.988,00 |
| 13.05.2024 | 19,20 | 34,20 | 18,86 | 28,20 | 77,74% | 31.233,00 |
| 10.05.2024 | 17,10 | 18,02 | 15,87 | 15,87 | 5,72% | 2.598,00 |
| 09.05.2024 | 14,55 | 15,01 | 14,55 | 15,01 | 1,52% | 100,00 |
| 08.05.2024 | 14,85 | 15,21 | 14,78 | 14,78 | -2,24% | 2.533,00 |
| 07.05.2024 | 14,95 | 15,71 | 14,06 | 15,12 | 0,20% | 2.390,00 |
| 06.05.2024 | 14,80 | 15,13 | 12,88 | 15,09 | 0,57% | 3.285,00 |
| 03.05.2024 | 11,75 | 15,43 | 11,70 | 15,01 | 46,54% | 2.996,00 |
| 02.05.2024 | 10,10 | 10,24 | 10,10 | 10,24 | 0,43% | 380,00 |
| 30.04.2024 | 10,26 | 10,26 | 10,20 | 10,20 | -1,49% | - |
| 29.04.2024 | 10,80 | 11,16 | 10,35 | 10,35 | -5,32% | 50,00 |