19,312€
-0,62%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,49 | 19,54 | 19,17 | 19,31 | -1,03% | 476,00 |
| 28.08.2025 | 19,30 | 19,73 | 19,16 | 19,51 | 0,82% | 413,00 |
| 27.08.2025 | 19,33 | 19,61 | 19,15 | 19,35 | 0,93% | 600,00 |
| 26.08.2025 | 19,47 | 19,62 | 19,13 | 19,17 | -1,88% | 20,00 |
| 25.08.2025 | 19,58 | 19,67 | 19,28 | 19,54 | 0,03% | - |
| 22.08.2025 | 19,51 | 19,70 | 19,41 | 19,54 | 0,47% | 8,00 |
| 21.08.2025 | 19,47 | 19,59 | 19,27 | 19,44 | 0,06% | 200,00 |
| 20.08.2025 | 19,55 | 19,75 | 19,18 | 19,43 | -0,85% | - |
| 19.08.2025 | 19,79 | 19,88 | 19,48 | 19,60 | -1,08% | - |
| 18.08.2025 | 19,62 | 19,98 | 19,41 | 19,81 | 1,08% | 452,00 |
| 15.08.2025 | 19,70 | 19,75 | 19,36 | 19,60 | -0,28% | 55,00 |
| 14.08.2025 | 19,73 | 20,10 | 19,40 | 19,66 | -0,03% | 400,00 |
| 13.08.2025 | 19,60 | 20,00 | 19,39 | 19,66 | 0,13% | - |
| 12.08.2025 | 19,28 | 19,65 | 19,28 | 19,64 | 1,66% | - |
| 11.08.2025 | 19,22 | 19,67 | 19,08 | 19,32 | 0,96% | 2.622,00 |
| 08.08.2025 | 19,43 | 19,60 | 19,10 | 19,13 | -1,62% | 1.754,00 |
| 07.08.2025 | 19,56 | 19,90 | 19,33 | 19,45 | -0,60% | 17.131,00 |
| 06.08.2025 | 19,72 | 19,90 | 19,29 | 19,56 | -0,76% | 11.651,00 |
| 05.08.2025 | 19,56 | 19,91 | 19,42 | 19,71 | 0,80% | 9.887,00 |
| 04.08.2025 | 19,23 | 19,59 | 19,09 | 19,56 | 2,49% | 2.451,00 |
| 01.08.2025 | 19,57 | 19,65 | 18,93 | 19,08 | -3,02% | 400,00 |
| 31.07.2025 | 19,73 | 20,06 | 19,50 | 19,68 | 0,10% | 260,00 |
| 30.07.2025 | 19,64 | 19,86 | 19,49 | 19,66 | 0,66% | 3.877,00 |
| 29.07.2025 | 20,02 | 20,16 | 19,51 | 19,53 | -1,51% | 1.519,00 |
| 28.07.2025 | 19,95 | 20,25 | 19,80 | 19,83 | -0,26% | 1.440,00 |
| 25.07.2025 | 19,95 | 20,12 | 19,80 | 19,88 | -0,72% | 1.733,00 |
| 24.07.2025 | 20,27 | 20,55 | 19,93 | 20,02 | -1,58% | 402,00 |
| 23.07.2025 | 20,78 | 21,30 | 20,25 | 20,35 | -1,43% | 200,00 |
| 22.07.2025 | 20,66 | 21,08 | 20,14 | 20,64 | -0,45% | 605,00 |
| 21.07.2025 | 20,07 | 20,89 | 19,75 | 20,73 | 3,49% | 1.049,00 |
| 18.07.2025 | 20,23 | 20,24 | 19,92 | 20,03 | -0,84% | 451,00 |
| 17.07.2025 | 20,30 | 20,48 | 20,16 | 20,20 | -0,70% | 474,00 |
| 16.07.2025 | 20,04 | 20,40 | 19,98 | 20,35 | 1,62% | 150,00 |
| 15.07.2025 | 20,30 | 20,46 | 19,98 | 20,02 | -1,41% | 54,00 |
| 14.07.2025 | 20,23 | 20,39 | 20,07 | 20,31 | 1,62% | - |
| 11.07.2025 | 19,88 | 20,59 | 19,77 | 19,98 | 1,20% | 376,00 |
| 10.07.2025 | 19,73 | 19,94 | 19,61 | 19,75 | -0,15% | 786,00 |
| 09.07.2025 | 19,37 | 20,16 | 19,25 | 19,78 | 1,85% | 942,00 |
| 08.07.2025 | 19,35 | 19,62 | 19,32 | 19,42 | 0,67% | 358,00 |
| 07.07.2025 | 20,16 | 20,17 | 19,23 | 19,29 | -3,81% | 8.967,00 |
| 04.07.2025 | 20,07 | 21,09 | 19,74 | 20,05 | -0,54% | 658,00 |
| 03.07.2025 | 20,29 | 20,54 | 20,02 | 20,16 | -0,60% | 461,00 |
| 02.07.2025 | 20,30 | 20,48 | 20,09 | 20,28 | 0,87% | 242,00 |
| 01.07.2025 | 20,70 | 20,77 | 20,09 | 20,11 | -2,84% | 966,00 |
| 30.06.2025 | 20,30 | 20,71 | 19,88 | 20,69 | 2,67% | 713,00 |
| 27.06.2025 | 20,53 | 20,71 | 20,04 | 20,16 | -1,09% | 1.739,00 |
| 26.06.2025 | 20,20 | 20,51 | 19,89 | 20,38 | 0,99% | 380,00 |
| 25.06.2025 | 20,09 | 20,72 | 19,82 | 20,18 | 0,59% | 930,00 |
| 24.06.2025 | 20,02 | 20,99 | 19,69 | 20,06 | 1,84% | 1.110,00 |
| 23.06.2025 | 20,10 | 20,31 | 19,42 | 19,70 | -3,29% | 1.264,00 |
| 20.06.2025 | 20,39 | 20,60 | 20,08 | 20,37 | 1,29% | 1.970,00 |
| 19.06.2025 | 20,37 | 20,84 | 19,81 | 20,11 | -1,62% | 1.200,00 |
| 18.06.2025 | 20,02 | 20,82 | 19,81 | 20,44 | 2,13% | 301,00 |
| 17.06.2025 | 19,99 | 20,61 | 19,76 | 20,01 | -0,76% | 461,00 |
| 16.06.2025 | 19,57 | 20,84 | 19,33 | 20,17 | 5,37% | 1.127,00 |
| 13.06.2025 | 19,24 | 20,24 | 19,04 | 19,14 | 0,08% | 3.011,00 |
| 12.06.2025 | 21,95 | 22,14 | 18,59 | 19,13 | -23,01% | 24.193,00 |
| 11.06.2025 | 25,39 | 25,88 | 24,76 | 24,84 | -5,97% | 1.389,00 |
| 10.06.2025 | 26,60 | 26,98 | 25,89 | 26,42 | -0,49% | 743,00 |
| 09.06.2025 | 26,02 | 26,68 | 25,80 | 26,55 | 2,29% | 921,00 |
| 06.06.2025 | 25,82 | 26,76 | 25,78 | 25,95 | 0,89% | 1.415,00 |
| 05.06.2025 | 26,10 | 26,72 | 25,56 | 25,72 | -2,06% | 100,00 |
| 04.06.2025 | 26,48 | 27,08 | 25,69 | 26,27 | -0,77% | 100,00 |
| 03.06.2025 | 26,95 | 27,27 | 26,40 | 26,47 | -1,05% | 739,00 |
| 02.06.2025 | 26,01 | 27,01 | 25,79 | 26,75 | 2,05% | 1.133,00 |
| 30.05.2025 | 25,74 | 26,90 | 24,69 | 26,22 | 0,79% | 1.911,00 |
| 29.05.2025 | 28,16 | 28,51 | 25,77 | 26,01 | -5,89% | 2.979,00 |
| 28.05.2025 | 30,89 | 33,06 | 27,22 | 27,64 | -10,74% | 6.752,00 |
| 27.05.2025 | 29,60 | 31,58 | 29,26 | 30,96 | 4,08% | 5.378,00 |
| 26.05.2025 | 29,19 | 29,98 | 29,02 | 29,75 | 2,26% | 1.121,00 |
| 23.05.2025 | 27,24 | 29,23 | 26,48 | 29,09 | 6,19% | 5.372,00 |
| 22.05.2025 | 24,92 | 27,48 | 24,85 | 27,40 | 10,52% | 2.395,00 |
| 21.05.2025 | 25,11 | 25,73 | 24,74 | 24,79 | -2,00% | 1.174,00 |
| 20.05.2025 | 24,74 | 25,53 | 24,57 | 25,30 | 1,89% | 1.431,00 |
| 19.05.2025 | 24,95 | 25,15 | 24,59 | 24,83 | -2,77% | 4.200,00 |
| 16.05.2025 | 25,57 | 26,06 | 25,29 | 25,53 | -0,18% | 800,00 |
| 15.05.2025 | 25,55 | 25,61 | 24,53 | 25,58 | -0,56% | 800,00 |
| 14.05.2025 | 25,49 | 26,21 | 25,18 | 25,72 | 1,34% | 294,00 |
| 13.05.2025 | 25,15 | 25,93 | 24,95 | 25,38 | 0,51% | 1.981,00 |
| 12.05.2025 | 24,74 | 25,57 | 24,56 | 25,26 | 3,27% | 1.806,00 |
| 09.05.2025 | 23,83 | 24,61 | 23,72 | 24,46 | 2,56% | 689,00 |
| 08.05.2025 | 23,09 | 24,05 | 22,98 | 23,85 | 3,59% | 1.172,00 |
| 07.05.2025 | 23,22 | 23,35 | 22,80 | 23,02 | 0,45% | 1.125,00 |
| 06.05.2025 | 23,57 | 23,57 | 22,59 | 22,92 | -2,56% | 466,00 |
| 05.05.2025 | 24,08 | 24,37 | 23,25 | 23,52 | -3,22% | 3.639,00 |
| 02.05.2025 | 24,50 | 24,61 | 23,95 | 24,30 | -1,22% | 1.000,00 |
| 30.04.2025 | 23,99 | 24,63 | 23,55 | 24,60 | 2,56% | 2.200,00 |
| 29.04.2025 | 24,17 | 24,51 | 23,96 | 23,99 | -0,63% | 585,00 |
| 28.04.2025 | 23,99 | 24,33 | 23,70 | 24,14 | -0,23% | 160,00 |
| 25.04.2025 | 23,91 | 24,47 | 23,72 | 24,19 | 1,65% | 4.989,00 |
| 24.04.2025 | 23,75 | 24,26 | 23,39 | 23,80 | -0,48% | 733,00 |
| 23.04.2025 | 24,61 | 24,80 | 23,76 | 23,92 | -1,70% | 4.691,00 |
| 22.04.2025 | 23,11 | 24,42 | 22,96 | 24,33 | 3,15% | 2.706,00 |
| 17.04.2025 | 23,27 | 23,96 | 22,94 | 23,59 | 2,39% | 140,00 |
| 16.04.2025 | 23,41 | 23,51 | 22,60 | 23,04 | -2,70% | 1.954,00 |
| 15.04.2025 | 23,52 | 24,45 | 23,51 | 23,67 | -0,32% | 1.346,00 |
| 14.04.2025 | 23,37 | 23,93 | 22,66 | 23,75 | 2,08% | 1.367,00 |
| 11.04.2025 | 22,73 | 23,38 | 21,88 | 23,27 | 4,29% | 2.663,00 |
| 10.04.2025 | 22,53 | 23,47 | 21,79 | 22,31 | -3,88% | 850,00 |
| 09.04.2025 | 20,64 | 23,26 | 20,35 | 23,21 | 8,58% | 300,00 |