18,240€
5,13%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 18,03 | 18,31 | 17,91 | 17,91 | 3,23% | 1.508,00 |
| 10.09.2026 | 17,06 | 17,35 | 17,06 | 17,35 | 1,40% | 13,00 |
| 09.09.2026 | 16,20 | 17,18 | 16,20 | 17,11 | 6,67% | 2.821,00 |
| 08.09.2026 | 16,50 | 16,66 | 16,04 | 16,04 | -2,79% | 114,00 |
| 07.09.2026 | 16,50 | 16,79 | 16,50 | 16,50 | 1,23% | 72,00 |
| 04.09.2026 | 16,55 | 17,18 | 16,30 | 16,30 | -0,06% | 1.000,00 |
| 03.09.2026 | 16,28 | 16,31 | 16,28 | 16,31 | -1,51% | 180,00 |
| 02.09.2026 | 16,11 | 16,56 | 16,11 | 16,56 | 5,34% | 255,00 |
| 01.09.2026 | 15,77 | 15,88 | 15,72 | 15,72 | 0,64% | 1.309,00 |
| 31.08.2026 | 15,61 | 16,29 | 15,34 | 15,62 | 2,02% | 924,00 |
| 28.08.2026 | 15,64 | 15,89 | 15,31 | 15,31 | -0,97% | 510,00 |
| 27.08.2026 | 15,30 | 15,50 | 15,30 | 15,46 | 0,72% | 50,00 |
| 26.08.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 0,92% | - |
| 25.08.2026 | 15,41 | 15,60 | 15,21 | 15,21 | -2,00% | 1.016,00 |
| 24.08.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 0,98% | - |
| 21.08.2026 | 15,36 | 15,74 | 15,36 | 15,37 | -0,84% | 11,00 |
| 20.08.2026 | 15,46 | 15,60 | 15,46 | 15,50 | 0,39% | 140,00 |
| 19.08.2026 | 15,43 | 15,67 | 15,41 | 15,44 | -3,26% | 1.055,00 |
| 18.08.2026 | 15,78 | 16,04 | 15,78 | 15,96 | 1,92% | 1.420,00 |
| 17.08.2026 | 16,26 | 16,26 | 15,66 | 15,66 | -1,94% | 754,00 |
| 14.08.2026 | 16,02 | 16,02 | 15,97 | 15,97 | 0,50% | - |
| 13.08.2026 | 16,01 | 16,10 | 15,89 | 15,89 | -2,16% | 1.005,00 |
| 12.08.2026 | 16,19 | 16,24 | 16,19 | 16,24 | 0,50% | 150,00 |
| 11.08.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,50% | - |
| 10.08.2026 | 16,70 | 16,98 | 16,08 | 16,08 | -1,95% | 66,00 |
| 07.08.2026 | 16,54 | 16,70 | 16,33 | 16,40 | -1,32% | 1.553,00 |
| 06.08.2026 | 16,42 | 16,62 | 16,42 | 16,62 | 1,34% | 200,00 |
| 05.08.2026 | 16,58 | 16,80 | 16,40 | 16,40 | -0,43% | 970,00 |
| 04.08.2026 | 16,52 | 16,59 | 16,21 | 16,47 | 1,35% | 200,00 |
| 03.08.2026 | 18,74 | 18,74 | 16,25 | 16,25 | -13,01% | 2.696,00 |
| 31.07.2026 | 18,91 | 18,93 | 18,68 | 18,68 | -1,11% | 25,00 |
| 30.07.2026 | 18,92 | 18,92 | 18,89 | 18,89 | -1,87% | 200,00 |
| 29.07.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,82% | - |
| 28.07.2026 | 18,74 | 19,41 | 18,74 | 19,41 | 1,73% | 53,00 |
| 27.07.2026 | 18,57 | 19,08 | 18,57 | 19,08 | 3,14% | 35,00 |
| 24.07.2026 | 18,89 | 18,89 | 18,50 | 18,50 | -1,02% | 1.011,00 |
| 23.07.2026 | 18,75 | 18,90 | 18,69 | 18,69 | -0,21% | 394,00 |
| 22.07.2026 | 18,94 | 19,20 | 18,73 | 18,73 | -1,27% | 580,00 |
| 21.07.2026 | 18,87 | 19,22 | 18,87 | 18,97 | 0,96% | 82,00 |
| 20.07.2026 | 19,02 | 19,03 | 18,79 | 18,79 | -1,00% | 168,00 |
| 17.07.2026 | 18,91 | 18,98 | 18,91 | 18,98 | -1,66% | - |
| 16.07.2026 | 19,27 | 19,30 | 19,27 | 19,30 | 0,36% | 600,00 |
| 15.07.2026 | 19,43 | 19,75 | 19,23 | 19,23 | 0,79% | 158,00 |
| 14.07.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,05% | - |
| 13.07.2026 | 19,03 | 19,41 | 18,93 | 19,09 | 1,17% | 5.346,00 |
| 10.07.2026 | 18,97 | 19,31 | 18,87 | 18,87 | -1,46% | 400,00 |
| 09.07.2026 | 18,87 | 19,15 | 18,87 | 19,15 | 1,75% | 100,00 |
| 08.07.2026 | 19,31 | 19,31 | 18,82 | 18,82 | -1,47% | 392,00 |
| 07.07.2026 | 19,62 | 19,62 | 19,10 | 19,10 | -3,19% | 190,00 |
| 06.07.2026 | 19,81 | 19,81 | 19,63 | 19,73 | 0,20% | 1.691,00 |
| 03.07.2026 | 19,81 | 19,81 | 19,69 | 19,69 | -1,94% | - |
| 02.07.2026 | 19,64 | 20,08 | 19,64 | 20,08 | 1,72% | 155,00 |
| 01.07.2026 | 19,11 | 19,74 | 19,11 | 19,74 | 4,11% | 50,00 |
| 30.06.2026 | 19,49 | 19,49 | 18,96 | 18,96 | -0,73% | 272,00 |
| 29.06.2026 | 19,59 | 19,59 | 19,10 | 19,10 | 1,81% | 160,00 |
| 26.06.2026 | 18,31 | 18,76 | 18,31 | 18,76 | 0,59% | 245,00 |
| 25.06.2026 | 18,62 | 18,65 | 18,50 | 18,65 | -1,11% | 700,00 |
| 24.06.2026 | 18,44 | 18,86 | 18,44 | 18,86 | 0,80% | 100,00 |
| 23.06.2026 | 18,36 | 18,78 | 18,36 | 18,71 | 0,65% | 348,00 |
| 22.06.2026 | 18,51 | 18,60 | 18,44 | 18,59 | 0,11% | 40,00 |
| 19.06.2026 | 18,53 | 18,57 | 18,53 | 18,57 | 0,27% | 100,00 |
| 18.06.2026 | 18,58 | 18,58 | 18,52 | 18,52 | 0,71% | 200,00 |
| 17.06.2026 | 18,31 | 18,39 | 18,31 | 18,39 | -0,86% | 80,00 |
| 16.06.2026 | 18,60 | 18,60 | 18,55 | 18,55 | 0,27% | 1.010,00 |
| 15.06.2026 | 18,71 | 18,71 | 18,50 | 18,50 | -2,17% | 129,00 |
| 12.06.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -3,37% | 200,00 |
| 11.06.2026 | 19,19 | 19,57 | 19,19 | 19,57 | 2,95% | 232,00 |
| 10.06.2026 | 19,01 | 19,01 | 19,01 | 19,01 | -0,99% | - |
| 09.06.2026 | 19,08 | 19,40 | 19,08 | 19,20 | 1,59% | 972,00 |
| 08.06.2026 | 18,71 | 19,21 | 18,71 | 18,90 | 2,33% | 378,00 |
| 05.06.2026 | 19,01 | 19,01 | 18,47 | 18,47 | -4,00% | 253,00 |
| 04.06.2026 | 18,91 | 19,77 | 18,91 | 19,24 | 0,21% | 416,00 |
| 03.06.2026 | 19,50 | 20,08 | 19,08 | 19,20 | 6,96% | 1.504,00 |
| 02.06.2026 | 18,06 | 18,06 | 17,95 | 17,95 | -1,32% | 580,00 |
| 01.06.2026 | 18,23 | 18,23 | 18,10 | 18,19 | 0,78% | 717,00 |
| 29.05.2026 | 18,51 | 18,51 | 18,05 | 18,05 | -2,59% | 625,00 |
| 28.05.2026 | 18,53 | 18,78 | 18,47 | 18,53 | 0,16% | 1.720,00 |
| 27.05.2026 | 18,66 | 18,81 | 18,50 | 18,50 | -1,12% | 153,00 |
| 26.05.2026 | 18,79 | 18,98 | 18,71 | 18,71 | -0,85% | 1.500,00 |
| 25.05.2026 | 18,83 | 18,87 | 18,83 | 18,87 | 1,02% | - |
| 22.05.2026 | 19,21 | 19,22 | 18,68 | 18,68 | -2,61% | 510,00 |
| 21.05.2026 | 19,22 | 19,22 | 19,18 | 19,18 | -0,57% | - |
| 20.05.2026 | 18,84 | 19,29 | 18,84 | 19,29 | 4,67% | - |
| 19.05.2026 | 18,66 | 18,77 | 18,43 | 18,43 | -0,86% | 104,00 |
| 18.05.2026 | 18,55 | 18,95 | 18,50 | 18,59 | 0,49% | 2.192,00 |
| 15.05.2026 | 18,54 | 18,70 | 18,50 | 18,50 | -1,12% | 555,00 |
| 14.05.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -1,68% | - |
| 13.05.2026 | 18,95 | 19,30 | 18,95 | 19,03 | -1,40% | 600,00 |
| 12.05.2026 | 19,40 | 19,40 | 18,40 | 19,30 | -1,03% | 2.264,00 |
| 11.05.2026 | 20,44 | 20,44 | 19,50 | 19,50 | -4,04% | 850,00 |
| 08.05.2026 | 20,32 | 20,64 | 20,30 | 20,32 | -0,39% | 581,00 |
| 07.05.2026 | 21,14 | 21,32 | 20,40 | 20,40 | -4,67% | 1.260,00 |
| 06.05.2026 | 20,52 | 21,40 | 20,52 | 21,40 | 3,98% | 577,00 |
| 05.05.2026 | 20,64 | 21,14 | 19,90 | 20,58 | 1,48% | 938,00 |
| 04.05.2026 | 23,90 | 23,98 | 20,28 | 20,28 | -3,80% | 7.097,00 |
| 30.04.2026 | 20,72 | 21,14 | 20,72 | 21,08 | 0,38% | 440,00 |
| 29.04.2026 | 21,26 | 21,58 | 21,00 | 21,00 | -1,04% | 2.238,00 |
| 28.04.2026 | 21,52 | 21,60 | 21,06 | 21,22 | -1,58% | 650,00 |
| 27.04.2026 | 21,12 | 21,56 | 21,12 | 21,56 | 2,28% | 46,00 |
| 24.04.2026 | 21,38 | 21,38 | 21,08 | 21,08 | -0,85% | 18,00 |