9,490€
0,98%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 9,46 | 9,62 | 9,30 | 9,48 | 0,83% | - |
| 22.04.2024 | 9,74 | 10,53 | 9,39 | 9,40 | -3,81% | 50,00 |
| 19.04.2024 | 9,64 | 9,85 | 9,49 | 9,78 | 0,96% | 1.022,00 |
| 18.04.2024 | 9,71 | 10,15 | 8,21 | 9,68 | 0,16% | - |
| 17.04.2024 | 9,77 | 9,95 | 9,55 | 9,67 | -1,03% | 115,00 |
| 16.04.2024 | 9,49 | 9,83 | 9,33 | 9,77 | 3,03% | - |
| 15.04.2024 | 10,14 | 10,39 | 9,47 | 9,48 | -6,39% | - |
| 12.04.2024 | 10,55 | 10,69 | 10,12 | 10,13 | -2,60% | 110,00 |
| 11.04.2024 | 10,16 | 10,61 | 10,06 | 10,40 | 2,92% | 3.050,00 |
| 10.04.2024 | 10,50 | 10,60 | 9,99 | 10,10 | -0,42% | 700,00 |
| 09.04.2024 | 10,06 | 10,31 | 9,79 | 10,15 | 1,48% | - |
| 08.04.2024 | 10,43 | 10,52 | 9,99 | 10,00 | -3,79% | - |
| 05.04.2024 | 10,55 | 10,73 | 10,13 | 10,39 | -2,40% | - |
| 04.04.2024 | 10,52 | 10,89 | 10,40 | 10,65 | 1,32% | - |
| 03.04.2024 | 10,67 | 10,67 | 10,10 | 10,51 | 0,46% | 49,00 |
| 02.04.2024 | 11,25 | 11,27 | 10,32 | 10,46 | -10,11% | 750,00 |
| 28.03.2024 | 12,13 | 12,30 | 11,56 | 11,64 | -4,26% | 444,00 |
| 27.03.2024 | 12,20 | 12,72 | 11,12 | 12,16 | -0,41% | 1.584,00 |
| 26.03.2024 | 14,18 | 14,59 | 11,62 | 12,21 | -13,13% | 770,00 |
| 25.03.2024 | 12,41 | 14,16 | 12,08 | 14,05 | 15,24% | 1.760,00 |
| 22.03.2024 | 12,70 | 12,92 | 12,05 | 12,19 | -3,61% | 410,00 |
| 21.03.2024 | 12,42 | 12,93 | 12,35 | 12,65 | 2,28% | 857,00 |
| 20.03.2024 | 12,30 | 12,63 | 12,16 | 12,37 | -0,18% | 335,00 |
| 19.03.2024 | 12,80 | 12,95 | 12,25 | 12,39 | -3,32% | 25,00 |
| 18.03.2024 | 13,11 | 13,18 | 12,78 | 12,81 | -2,25% | - |
| 15.03.2024 | 13,40 | 13,65 | 13,05 | 13,11 | -2,50% | - |
| 14.03.2024 | 13,66 | 13,80 | 13,24 | 13,44 | -1,73% | 9,00 |
| 13.03.2024 | 13,48 | 13,92 | 13,35 | 13,68 | 1,74% | 262,00 |
| 12.03.2024 | 13,21 | 13,58 | 12,89 | 13,45 | 1,67% | - |
| 11.03.2024 | 13,51 | 13,69 | 13,14 | 13,22 | -1,22% | 25,00 |
| 08.03.2024 | 13,96 | 14,30 | 13,27 | 13,39 | -4,00% | 255,00 |
| 07.03.2024 | 13,90 | 14,26 | 13,74 | 13,95 | -0,41% | 228,00 |
| 06.03.2024 | 13,82 | 14,57 | 13,72 | 14,00 | 1,32% | - |
| 05.03.2024 | 13,91 | 14,07 | 13,57 | 13,82 | -1,46% | 200,00 |
| 04.03.2024 | 13,68 | 14,39 | 12,93 | 14,03 | 1,74% | 920,00 |
| 01.03.2024 | 13,13 | 13,92 | 12,90 | 13,79 | 4,49% | - |
| 29.02.2024 | 13,08 | 13,53 | 12,69 | 13,19 | 0,37% | 3.032,00 |
| 28.02.2024 | 13,20 | 13,39 | 12,82 | 13,14 | 0,34% | - |
| 27.02.2024 | 12,61 | 13,17 | 12,44 | 13,10 | 3,94% | 1.871,00 |
| 26.02.2024 | 12,45 | 12,68 | 12,13 | 12,60 | 0,92% | 810,00 |
| 23.02.2024 | 12,38 | 12,73 | 12,08 | 12,49 | 1,12% | 36,00 |
| 22.02.2024 | 12,42 | 12,64 | 12,32 | 12,35 | -0,35% | 1.580,00 |
| 21.02.2024 | 12,49 | 12,67 | 12,24 | 12,39 | -0,69% | - |
| 20.02.2024 | 12,98 | 13,12 | 12,17 | 12,48 | -3,90% | 168,00 |
| 19.02.2024 | 13,13 | 13,32 | 12,88 | 12,99 | -0,86% | 113,00 |
| 16.02.2024 | 13,45 | 13,56 | 13,09 | 13,10 | -2,70% | 500,00 |
| 15.02.2024 | 13,48 | 13,72 | 13,20 | 13,46 | 0,18% | 2.324,00 |
| 14.02.2024 | 13,25 | 13,46 | 13,08 | 13,44 | 1,57% | 236,00 |
| 13.02.2024 | 13,77 | 13,92 | 12,82 | 13,23 | -3,20% | 28,00 |
| 12.02.2024 | 13,33 | 14,17 | 13,33 | 13,67 | 0,52% | 1.117,00 |
| 09.02.2024 | 13,28 | 14,12 | 13,24 | 13,60 | 2,09% | 168,00 |
| 08.02.2024 | 13,03 | 13,44 | 12,72 | 13,32 | 1,93% | - |
| 07.02.2024 | 13,04 | 13,29 | 12,77 | 13,07 | -0,21% | - |
| 06.02.2024 | 12,57 | 13,34 | 12,34 | 13,09 | 4,55% | 62,00 |
| 05.02.2024 | 13,63 | 13,71 | 12,48 | 12,52 | -8,20% | 120,00 |
| 02.02.2024 | 13,28 | 13,82 | 13,04 | 13,64 | 2,89% | 646,00 |
| 01.02.2024 | 13,27 | 13,39 | 12,92 | 13,26 | 0,75% | - |
| 31.01.2024 | 13,38 | 13,67 | 13,16 | 13,16 | -1,94% | 250,00 |
| 30.01.2024 | 13,59 | 13,87 | 13,31 | 13,42 | -1,62% | - |
| 29.01.2024 | 13,32 | 13,69 | 13,21 | 13,64 | 2,16% | 415,00 |
| 26.01.2024 | 13,23 | 13,59 | 13,22 | 13,35 | -0,34% | - |
| 25.01.2024 | 12,78 | 13,44 | 12,75 | 13,40 | 4,53% | 80,00 |
| 24.01.2024 | 13,08 | 13,28 | 12,64 | 12,82 | -1,96% | 20,00 |
| 23.01.2024 | 13,61 | 13,91 | 12,85 | 13,07 | -4,46% | - |
| 22.01.2024 | 13,32 | 14,19 | 13,11 | 13,69 | 2,58% | 816,00 |
| 19.01.2024 | 13,14 | 13,40 | 12,93 | 13,34 | 1,37% | - |
| 18.01.2024 | 12,90 | 13,59 | 12,89 | 13,16 | 1,67% | 216,00 |
| 17.01.2024 | 12,50 | 13,08 | 12,30 | 12,95 | 0,64% | 617,00 |
| 16.01.2024 | 13,30 | 13,56 | 12,82 | 12,86 | -2,94% | 844,00 |
| 15.01.2024 | 13,39 | 14,36 | 13,21 | 13,25 | -1,64% | 5.637,00 |
| 12.01.2024 | 13,83 | 14,23 | 13,45 | 13,47 | -3,10% | 110,00 |
| 11.01.2024 | 14,25 | 14,45 | 13,89 | 13,90 | -3,05% | 39,00 |
| 10.01.2024 | 13,91 | 14,37 | 13,68 | 14,34 | 3,34% | 17.120,00 |
| 09.01.2024 | 14,44 | 14,47 | 13,84 | 13,88 | -3,78% | 1.864,00 |
| 08.01.2024 | 14,61 | 14,82 | 14,30 | 14,42 | -1,23% | 17.465,00 |
| 05.01.2024 | 15,03 | 15,05 | 14,60 | 14,60 | -2,24% | - |
| 04.01.2024 | 15,28 | 15,43 | 14,88 | 14,94 | -2,23% | 770,00 |
| 03.01.2024 | 15,30 | 15,40 | 14,53 | 15,28 | 0,33% | 2.833,00 |
| 02.01.2024 | 15,89 | 16,06 | 15,15 | 15,23 | -6,86% | 5.290,00 |
| 29.12.2023 | 16,30 | 16,35 | 16,16 | 16,35 | 0,15% | 180,00 |
| 28.12.2023 | 16,51 | 16,59 | 16,14 | 16,33 | -1,27% | 17.648,00 |
| 27.12.2023 | 15,66 | 16,54 | 15,60 | 16,54 | 7,24% | 3.143,00 |
| 22.12.2023 | 15,48 | 15,61 | 14,91 | 15,42 | -0,17% | 1.234,00 |
| 21.12.2023 | 15,60 | 15,88 | 15,10 | 15,45 | 0,18% | 1.140,00 |
| 20.12.2023 | 16,09 | 16,70 | 15,40 | 15,42 | -4,50% | 1.352,00 |
| 19.12.2023 | 16,34 | 16,95 | 15,45 | 16,15 | -3,90% | 1.059,00 |
| 18.12.2023 | 15,82 | 16,96 | 15,64 | 16,80 | 6,08% | 153,00 |
| 15.12.2023 | 15,89 | 16,21 | 15,58 | 15,84 | 0,30% | 3.726,00 |
| 14.12.2023 | 15,17 | 16,25 | 14,74 | 15,79 | 2,92% | 5.270,00 |
| 13.12.2023 | 14,07 | 15,43 | 14,00 | 15,34 | 8,74% | 1.715,00 |
| 12.12.2023 | 13,99 | 14,31 | 13,78 | 14,11 | 0,89% | - |
| 11.12.2023 | 14,50 | 14,56 | 13,91 | 13,99 | -3,22% | 2.503,00 |
| 08.12.2023 | 14,85 | 15,30 | 14,37 | 14,45 | -4,64% | 1.867,00 |
| 07.12.2023 | 12,54 | 15,29 | 12,46 | 15,15 | 9,93% | 1.015,00 |
| 06.12.2023 | 13,90 | 14,53 | 13,50 | 13,79 | -1,51% | 3.899,00 |
| 05.12.2023 | 15,66 | 15,86 | 13,78 | 14,00 | -10,77% | 2.355,00 |
| 04.12.2023 | 14,10 | 16,07 | 13,79 | 15,69 | 11,57% | 1.864,00 |
| 01.12.2023 | 13,23 | 14,73 | 13,05 | 14,06 | 5,22% | 980,00 |
| 30.11.2023 | 14,80 | 15,27 | 13,13 | 13,36 | -9,02% | 3.446,00 |
| 29.11.2023 | 13,45 | 15,97 | 13,26 | 14,69 | 19,50% | 4.651,00 |