Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 120,38 | 125,97 | 0,00 | 101,83 | -6,35% | - |
25.02.2021 | 126,08 | 184,26 | 0,00 | 108,74 | 18,57% | - |
24.02.2021 | 47,49 | 91,71 | 0,00 | 91,71 | 104,06% | - |
23.02.2021 | 43,94 | 45,46 | 0,00 | 44,94 | -2,00% | - |
22.02.2021 | 44,11 | 46,69 | 42,47 | 45,86 | 12,93% | - |
19.02.2021 | 42,82 | 43,89 | 38,49 | 40,61 | -0,54% | - |
18.02.2021 | 45,24 | 48,62 | 40,67 | 40,83 | -10,94% | - |
17.02.2021 | 47,59 | 48,30 | 0,00 | 45,84 | -7,50% | - |
16.02.2021 | 51,11 | 51,36 | 49,07 | 49,56 | -5,28% | - |
12.02.2021 | 49,75 | 55,21 | 49,29 | 52,32 | 2,72% | - |
11.02.2021 | 50,73 | 52,23 | 48,26 | 50,94 | -0,42% | - |
10.02.2021 | 49,30 | 62,80 | 0,00 | 51,15 | 2,68% | - |
09.02.2021 | 50,66 | 51,38 | 46,57 | 49,82 | -16,82% | - |
08.02.2021 | 60,90 | 63,24 | 0,00 | 59,89 | -5,81% | - |
05.02.2021 | 70,71 | 76,68 | 57,45 | 63,59 | 18,63% | - |
04.02.2021 | 74,75 | 79,67 | 53,51 | 53,60 | -41,69% | - |
03.02.2021 | 90,47 | 109,43 | 0,00 | 91,93 | 1,73% | - |
02.02.2021 | 104,36 | 190,25 | 74,60 | 90,37 | -60,06% | - |
01.02.2021 | 181,54 | 294,34 | 0,00 | 226,25 | -31,06% | - |
29.01.2021 | 314,73 | 376,27 | 0,00 | 328,18 | 67,79% | - |
28.01.2021 | 495,00 | 495,00 | 0,00 | 195,59 | -43,93% | - |
27.01.2021 | 275,92 | 352,05 | 275,54 | 348,84 | 137,39% | - |
26.01.2021 | 82,50 | 160,00 | 80,30 | 146,95 | 91,98% | - |
25.01.2021 | 119,53 | 175,50 | 62,98 | 76,54 | 18,94% | - |
22.01.2021 | 45,31 | 76,66 | 44,88 | 64,35 | 49,97% | - |
21.01.2021 | 38,85 | 44,67 | 37,25 | 42,91 | 11,98% | - |
20.01.2021 | 36,76 | 41,09 | 36,18 | 38,32 | -2,82% | - |
19.01.2021 | 39,49 | 39,49 | 39,43 | 39,43 | 11,26% | - |
15.01.2021 | 35,59 | 35,59 | 35,44 | 35,44 | -11,21% | - |
14.01.2021 | 34,34 | 43,00 | 0,00 | 39,92 | 25,05% | - |
13.01.2021 | 0,00 | 31,92 | 0,00 | 31,92 | 57,90% | - |
12.01.2021 | 20,02 | 20,24 | 19,65 | 20,22 | 1,81% | - |
11.01.2021 | 19,21 | 20,49 | 19,04 | 19,86 | 12,24% | - |
08.01.2021 | 17,17 | 17,98 | 17,10 | 17,69 | -4,27% | - |
07.01.2021 | 19,01 | 19,26 | 0,00 | 18,48 | 0,85% | - |
06.01.2021 | 18,47 | 18,47 | 18,33 | 18,33 | 5,26% | - |
05.01.2021 | 17,61 | 17,83 | 17,24 | 17,41 | 0,99% | - |
04.01.2021 | 17,88 | 18,04 | 17,22 | 17,24 | -8,66% | - |
31.12.2020 | 19,09 | 19,79 | 18,83 | 18,88 | -2,23% | - |
30.12.2020 | 19,64 | 19,71 | 18,84 | 19,31 | -0,49% | - |
29.12.2020 | 18,93 | 20,03 | 18,83 | 19,40 | -7,51% | - |
28.12.2020 | 21,11 | 21,48 | 20,44 | 20,98 | -2,96% | - |
24.12.2020 | 20,79 | 21,62 | 17,66 | 21,62 | 4,22% | - |
23.12.2020 | 20,58 | 20,74 | 20,58 | 20,74 | 8,79% | - |
22.12.2020 | 19,43 | 19,52 | 19,07 | 19,07 | 22,84% | - |
21.12.2020 | 15,78 | 15,84 | 15,28 | 15,52 | 0,78% | - |
18.12.2020 | 15,43 | 17,85 | 15,06 | 15,40 | 4,44% | - |
17.12.2020 | 14,83 | 14,84 | 14,47 | 14,75 | 8,18% | - |
16.12.2020 | 13,85 | 14,08 | 13,63 | 13,63 | -4,38% | - |
15.12.2020 | 12,89 | 14,29 | 12,75 | 14,26 | 11,67% | - |
14.12.2020 | 12,77 | 12,77 | 12,77 | 12,77 | 0,79% | - |
11.12.2020 | 13,65 | 13,65 | 12,67 | 12,67 | -9,44% | - |
10.12.2020 | 13,88 | 14,41 | 13,61 | 13,99 | 1,86% | - |
09.12.2020 | 13,75 | 14,42 | 13,25 | 13,73 | -7,42% | - |
08.12.2020 | 16,35 | 17,89 | 14,32 | 14,83 | -8,79% | - |
07.12.2020 | 16,55 | 16,76 | 16,18 | 16,26 | -11,53% | - |
04.12.2020 | 16,79 | 18,47 | 16,66 | 18,38 | -43,76% | - |
03.12.2020 | 16,15 | 32,68 | 16,13 | 32,68 | 91,11% | - |
02.12.2020 | 16,32 | 17,10 | 0,00 | 17,10 | 2,30% | - |
01.12.2020 | 15,88 | 16,73 | 15,86 | 16,72 | -6,23% | - |
30.11.2020 | 16,76 | 18,31 | 16,55 | 17,83 | 9,76% | - |
27.11.2020 | 16,45 | 17,83 | 15,63 | 16,24 | 10,33% | - |
25.11.2020 | 14,19 | 15,27 | 13,97 | 14,72 | 7,56% | - |
24.11.2020 | 13,96 | 14,26 | 13,51 | 13,69 | -1,30% | - |
23.11.2020 | 13,36 | 14,07 | 13,00 | 13,87 | 9,00% | - |
20.11.2020 | 13,38 | 13,43 | 12,62 | 12,72 | 3,12% | - |
19.11.2020 | 11,98 | 12,79 | 11,72 | 12,34 | 6,38% | - |
18.11.2020 | 11,77 | 12,04 | 11,57 | 11,60 | -0,81% | - |
17.11.2020 | 11,33 | 11,93 | 11,23 | 11,69 | -3,03% | - |
16.11.2020 | 12,00 | 12,65 | 11,88 | 12,06 | 9,39% | - |
13.11.2020 | 11,32 | 11,33 | 11,01 | 11,02 | -0,77% | - |
12.11.2020 | 11,74 | 11,83 | 11,01 | 11,11 | -5,49% | - |
11.11.2020 | 11,36 | 11,90 | 11,21 | 11,75 | 5,52% | - |
10.11.2020 | 11,25 | 11,66 | 10,85 | 11,14 | -3,05% | - |
09.11.2020 | 12,24 | 12,31 | 11,28 | 11,49 | -2,71% | - |
06.11.2020 | 12,00 | 12,09 | 11,55 | 11,81 | 3,01% | - |
05.11.2020 | 11,57 | 11,84 | 11,34 | 11,46 | 5,19% | - |
04.11.2020 | 11,28 | 11,33 | 10,61 | 10,90 | -6,52% | - |
03.11.2020 | 11,07 | 11,86 | 11,05 | 11,66 | 10,74% | - |
02.11.2020 | 11,03 | 11,08 | 0,00 | 10,53 | 1,06% | - |
30.10.2020 | 11,05 | 11,24 | 0,00 | 10,42 | -11,55% | - |
29.10.2020 | 11,97 | 12,25 | 11,74 | 11,78 | -0,25% | - |
28.10.2020 | 12,48 | 12,64 | 11,79 | 11,81 | -7,05% | - |
27.10.2020 | 12,72 | 12,73 | 12,70 | 12,70 | -6,10% | - |
26.10.2020 | 14,83 | 14,85 | 13,27 | 13,53 | -9,95% | - |
23.10.2020 | 14,84 | 15,15 | 14,57 | 15,02 | 0,81% | - |
22.10.2020 | 15,48 | 15,68 | 14,56 | 14,90 | 5,64% | - |
21.10.2020 | 14,28 | 14,40 | 13,88 | 14,11 | 1,88% | - |
20.10.2020 | 13,84 | 14,14 | 13,71 | 13,85 | -0,43% | - |
19.10.2020 | 0,00 | 14,48 | 0,00 | 13,91 | 4,51% | - |
16.10.2020 | 13,76 | 13,86 | 0,00 | 13,31 | -3,80% | - |
15.10.2020 | 12,92 | 15,06 | 12,51 | 13,83 | 12,94% | - |
14.10.2020 | 12,34 | 12,59 | 12,07 | 12,25 | 2,86% | - |
13.10.2020 | 11,79 | 12,14 | 11,72 | 11,91 | 1,45% | - |
12.10.2020 | 12,22 | 12,73 | 11,50 | 11,74 | -2,98% | - |
09.10.2020 | 0,00 | 14,80 | 0,00 | 12,10 | -10,77% | - |
08.10.2020 | 9,22 | 14,50 | 9,20 | 13,56 | 44,74% | - |
07.10.2020 | 9,23 | 9,56 | 9,17 | 9,37 | 2,41% | - |
06.10.2020 | 9,42 | 9,84 | 9,11 | 9,15 | -3,28% | - |
05.10.2020 | 0,00 | 9,51 | 0,00 | 9,46 | 0,64% | - |