21,065€
0,55%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,06 | 21,11 | 21,00 | 21,07 | 0,55% | - |
| 01.04.2025 | 20,68 | 21,53 | 20,34 | 20,96 | 1,53% | 2.700,00 |
| 31.03.2025 | 20,04 | 20,92 | 19,24 | 20,64 | 3,44% | 2.035,00 |
| 28.03.2025 | 21,27 | 21,37 | 19,79 | 19,95 | -2,75% | 3.434,00 |
| 27.03.2025 | 24,69 | 25,32 | 19,58 | 20,52 | -17,20% | 30.897,00 |
| 26.03.2025 | 25,80 | 27,68 | 24,19 | 24,78 | 5,04% | 19.437,00 |
| 24.03.2025 | 23,32 | 23,59 | 23,32 | 23,59 | 2,65% | 332,00 |
| 21.03.2025 | 22,14 | 22,98 | 22,14 | 22,98 | 5,73% | 1.052,00 |
| 20.03.2025 | 21,91 | 22,15 | 21,74 | 21,74 | 1,21% | 770,00 |
| 19.03.2025 | 21,25 | 21,49 | 21,25 | 21,48 | 0,07% | 351,00 |
| 18.03.2025 | 21,43 | 21,46 | 21,43 | 21,46 | 0,00% | 41,00 |
| 17.03.2025 | 21,02 | 21,66 | 21,02 | 21,46 | 2,31% | 1.554,00 |
| 15.03.2025 | 20,32 | 21,19 | 20,32 | 20,98 | 1,33% | 850,00 |
| 13.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,29% | - |
| 12.03.2025 | 20,73 | 20,73 | 20,52 | 20,64 | 0,10% | 1.210,00 |
| 11.03.2025 | 20,59 | 20,70 | 20,43 | 20,62 | -0,43% | 188,00 |
| 10.03.2025 | 21,96 | 21,96 | 20,60 | 20,71 | -5,65% | 250,00 |
| 07.03.2025 | 22,22 | 22,30 | 21,95 | 21,95 | -1,88% | 231,00 |
| 06.03.2025 | 23,11 | 23,11 | 22,37 | 22,37 | -3,22% | 9,00 |
| 05.03.2025 | 23,12 | 23,12 | 22,97 | 23,12 | 1,16% | 2.016,00 |
| 04.03.2025 | 23,06 | 23,22 | 22,60 | 22,85 | -1,59% | 60,00 |
| 03.03.2025 | 24,14 | 24,29 | 23,12 | 23,22 | -0,45% | 216,00 |
| 28.02.2025 | 23,33 | 23,33 | 23,33 | 23,33 | -0,66% | - |
| 27.02.2025 | 23,58 | 24,33 | 23,48 | 23,48 | -0,40% | 1.190,00 |
| 26.02.2025 | 23,23 | 23,72 | 23,23 | 23,58 | -1,69% | 1.212,00 |
| 24.02.2025 | 25,02 | 25,02 | 23,98 | 23,98 | -3,81% | - |
| 21.02.2025 | 25,61 | 26,02 | 24,93 | 24,93 | -2,52% | 241,00 |
| 20.02.2025 | 24,82 | 25,75 | 24,82 | 25,58 | 1,69% | 90,00 |
| 19.02.2025 | 25,59 | 25,59 | 24,92 | 25,15 | -2,14% | 700,00 |
| 18.02.2025 | 25,72 | 26,14 | 25,51 | 25,70 | 0,47% | 855,00 |
| 17.02.2025 | 25,92 | 25,92 | 25,58 | 25,58 | -0,60% | 130,00 |
| 14.02.2025 | 27,15 | 27,50 | 25,74 | 25,74 | 2,76% | 1.274,00 |
| 13.02.2025 | 24,88 | 25,13 | 24,84 | 25,05 | 0,30% | 120,00 |
| 12.02.2025 | 25,56 | 25,77 | 24,79 | 24,97 | -2,50% | 344,00 |
| 11.02.2025 | 26,39 | 26,55 | 25,61 | 25,61 | -2,40% | 4.043,00 |
| 10.02.2025 | 24,16 | 26,24 | 24,16 | 26,24 | 10,18% | 1.825,00 |
| 07.02.2025 | 23,85 | 24,12 | 23,73 | 23,82 | -0,02% | 530,00 |
| 06.02.2025 | 23,89 | 24,07 | 23,80 | 23,82 | -1,24% | 1.063,00 |
| 05.02.2025 | 24,76 | 24,76 | 24,05 | 24,12 | -3,13% | 178,00 |
| 04.02.2025 | 25,11 | 25,21 | 24,90 | 24,90 | -1,21% | 75,00 |
| 03.02.2025 | 24,80 | 25,40 | 24,64 | 25,21 | -3,82% | 1.489,00 |
| 31.01.2025 | 26,92 | 27,06 | 26,21 | 26,21 | -2,18% | 250,00 |
| 30.01.2025 | 26,58 | 26,90 | 26,58 | 26,79 | 1,57% | 704,00 |
| 29.01.2025 | 26,22 | 26,47 | 26,22 | 26,38 | 0,71% | 1.557,00 |
| 28.01.2025 | 25,68 | 26,20 | 25,68 | 26,19 | 2,44% | 301,00 |
| 27.01.2025 | 25,57 | 25,57 | 25,57 | 25,57 | -4,63% | - |
| 24.01.2025 | 27,02 | 27,30 | 26,81 | 26,81 | -3,99% | 1.240,00 |
| 23.01.2025 | 26,62 | 27,92 | 26,60 | 27,92 | 5,64% | 3.725,00 |
| 22.01.2025 | 26,20 | 26,61 | 26,20 | 26,43 | -0,04% | 200,00 |
| 21.01.2025 | 26,36 | 26,60 | 25,45 | 26,44 | 0,32% | 3.189,00 |
| 20.01.2025 | 26,00 | 26,64 | 26,00 | 26,36 | -0,13% | 70,00 |
| 17.01.2025 | 26,71 | 26,99 | 26,39 | 26,39 | -1,62% | 458,00 |
| 16.01.2025 | 27,19 | 27,67 | 26,83 | 26,83 | -0,83% | 200,00 |
| 15.01.2025 | 27,26 | 27,79 | 27,02 | 27,05 | -1,17% | 2.236,00 |
| 14.01.2025 | 30,36 | 30,36 | 26,85 | 27,37 | -10,56% | 1.033,00 |
| 13.01.2025 | 31,36 | 31,36 | 30,60 | 30,60 | -2,87% | 30,00 |
| 10.01.2025 | 31,76 | 31,78 | 31,31 | 31,51 | -0,91% | 400,00 |
| 09.01.2025 | 31,99 | 31,99 | 31,80 | 31,80 | -0,73% | 307,00 |
| 08.01.2025 | 32,42 | 32,59 | 32,03 | 32,03 | -2,00% | 354,00 |
| 07.01.2025 | 31,52 | 32,69 | 31,06 | 32,69 | 4,13% | 639,00 |
| 06.01.2025 | 30,82 | 31,39 | 30,07 | 31,39 | 3,44% | 698,00 |
| 03.01.2025 | 29,86 | 31,00 | 29,65 | 30,35 | 1,23% | 257,00 |
| 02.01.2025 | 30,98 | 31,13 | 29,95 | 29,98 | -1,85% | 379,00 |
| 30.12.2024 | 30,80 | 30,80 | 30,54 | 30,54 | 0,58% | 203,00 |
| 27.12.2024 | 31,08 | 31,08 | 30,05 | 30,37 | 2,91% | 1.654,00 |
| 23.12.2024 | 28,85 | 29,57 | 28,85 | 29,51 | 8,26% | 11.961,00 |
| 21.12.2024 | 27,78 | 27,78 | 27,26 | 27,26 | -3,51% | 10,00 |
| 19.12.2024 | 27,88 | 29,06 | 27,88 | 28,25 | -5,54% | 1.805,00 |
| 18.12.2024 | 29,62 | 29,90 | 29,10 | 29,90 | 2,08% | 18.587,00 |
| 17.12.2024 | 28,22 | 30,07 | 27,92 | 29,29 | 10,59% | 709,00 |
| 16.12.2024 | 26,49 | 26,49 | 26,49 | 26,49 | -0,81% | - |
| 13.12.2024 | 27,45 | 27,45 | 26,70 | 26,70 | -2,68% | 810,00 |
| 12.12.2024 | 27,56 | 28,05 | 27,27 | 27,44 | -0,33% | 53,00 |
| 11.12.2024 | 26,67 | 28,51 | 26,25 | 27,53 | 7,25% | 785,00 |
| 10.12.2024 | 26,42 | 26,42 | 25,62 | 25,67 | -3,52% | 800,00 |
| 09.12.2024 | 27,91 | 28,01 | 26,60 | 26,60 | -2,17% | 2.765,00 |
| 06.12.2024 | 28,00 | 28,07 | 27,13 | 27,19 | 0,04% | 3.491,00 |
| 05.12.2024 | 25,44 | 28,59 | 25,10 | 27,18 | 5,68% | 955,00 |
| 04.12.2024 | 25,92 | 26,00 | 25,72 | 25,72 | -0,77% | 20,00 |
| 03.12.2024 | 25,62 | 26,09 | 25,00 | 25,92 | -0,31% | 4.089,00 |
| 02.12.2024 | 27,60 | 27,82 | 25,53 | 26,00 | -3,77% | 1.274,00 |
| 29.11.2024 | 29,40 | 29,58 | 27,02 | 27,02 | -7,99% | 6.562,00 |
| 28.11.2024 | 29,24 | 29,78 | 29,24 | 29,37 | 0,12% | 2.983,00 |
| 27.11.2024 | 28,93 | 29,81 | 28,90 | 29,33 | 2,16% | 889,00 |
| 26.11.2024 | 27,90 | 30,51 | 27,77 | 28,71 | 2,04% | 2.127,00 |
| 25.11.2024 | 27,00 | 28,14 | 26,91 | 28,14 | 6,79% | 1.361,00 |
| 22.11.2024 | 26,52 | 26,91 | 26,35 | 26,35 | -0,23% | 428,00 |
| 21.11.2024 | 27,06 | 27,85 | 26,41 | 26,41 | -2,20% | 1.705,00 |
| 20.11.2024 | 25,87 | 28,16 | 25,87 | 27,00 | 5,30% | 4.989,00 |
| 19.11.2024 | 25,10 | 25,64 | 24,93 | 25,64 | 1,20% | 219,00 |
| 18.11.2024 | 25,39 | 25,45 | 25,01 | 25,34 | 0,44% | 971,00 |
| 15.11.2024 | 25,87 | 26,89 | 25,23 | 25,23 | -2,68% | 2.112,00 |
| 14.11.2024 | 25,09 | 26,67 | 25,09 | 25,92 | 3,72% | 1.820,00 |
| 13.11.2024 | 24,22 | 26,35 | 24,05 | 24,99 | 1,30% | 1.175,00 |
| 12.11.2024 | 26,21 | 26,21 | 23,69 | 24,67 | -4,32% | 4.721,00 |
| 11.11.2024 | 23,50 | 26,19 | 23,50 | 25,79 | 10,38% | 5.817,00 |
| 08.11.2024 | 21,69 | 23,54 | 21,69 | 23,36 | 8,07% | 2.005,00 |
| 07.11.2024 | 21,38 | 21,66 | 21,38 | 21,62 | 1,26% | 604,00 |
| 06.11.2024 | 22,00 | 22,19 | 21,35 | 21,35 | 1,35% | 8.299,00 |
| 05.11.2024 | 20,42 | 21,06 | 20,40 | 21,06 | 2,91% | 285,00 |