26,405€
-2,20%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 27,18 | 27,97 | 25,82 | 26,55 | -1,61% | 1.725,00 |
| 20.11.2024 | 25,98 | 28,30 | 25,74 | 26,99 | 3,71% | 5.589,00 |
| 19.11.2024 | 24,93 | 26,05 | 24,29 | 26,02 | 4,27% | 259,00 |
| 18.11.2024 | 25,35 | 25,83 | 23,73 | 24,96 | -1,16% | 993,00 |
| 15.11.2024 | 25,94 | 27,10 | 25,01 | 25,25 | -2,90% | 2.802,00 |
| 14.11.2024 | 25,07 | 26,82 | 25,07 | 26,00 | 3,75% | 2.720,00 |
| 13.11.2024 | 24,12 | 26,67 | 24,05 | 25,06 | -0,71% | 1.379,00 |
| 12.11.2024 | 26,21 | 26,40 | 22,28 | 25,24 | -1,29% | 5.812,00 |
| 11.11.2024 | 23,50 | 26,33 | 23,14 | 25,57 | 10,15% | 6.067,00 |
| 08.11.2024 | 21,78 | 23,70 | 21,61 | 23,22 | 7,00% | 3.008,00 |
| 07.11.2024 | 21,46 | 21,88 | 21,13 | 21,70 | 1,13% | 2.608,00 |
| 06.11.2024 | 21,83 | 22,57 | 21,36 | 21,46 | 1,93% | 11.699,00 |
| 05.11.2024 | 20,50 | 21,23 | 20,30 | 21,05 | 2,53% | 480,00 |
| 04.11.2024 | 20,49 | 20,79 | 20,07 | 20,53 | -0,35% | 175,00 |
| 01.11.2024 | 20,39 | 21,23 | 20,35 | 20,60 | 1,19% | 888,00 |
| 31.10.2024 | 21,24 | 21,44 | 20,30 | 20,36 | -4,08% | 290,00 |
| 30.10.2024 | 21,82 | 22,65 | 20,96 | 21,23 | 0,58% | 7.938,00 |
| 29.10.2024 | 21,05 | 21,51 | 20,49 | 21,10 | 0,68% | 574,00 |
| 28.10.2024 | 19,09 | 21,24 | 19,09 | 20,96 | 9,92% | 1.978,00 |
| 25.10.2024 | 19,01 | 19,76 | 18,98 | 19,07 | 0,11% | 740,00 |
| 24.10.2024 | 19,00 | 19,29 | 18,96 | 19,05 | -0,01% | - |
| 23.10.2024 | 19,29 | 19,45 | 18,90 | 19,05 | -1,73% | 1.476,00 |
| 22.10.2024 | 19,18 | 19,46 | 18,90 | 19,38 | 1,41% | 5.648,00 |
| 21.10.2024 | 19,56 | 20,00 | 19,10 | 19,11 | -2,26% | 4.264,00 |
| 18.10.2024 | 19,72 | 19,89 | 19,31 | 19,56 | -1,08% | - |
| 17.10.2024 | 19,86 | 20,02 | 19,63 | 19,77 | -0,97% | 270,00 |
| 16.10.2024 | 19,42 | 20,03 | 19,20 | 19,96 | 2,10% | 1.000,00 |
| 15.10.2024 | 19,59 | 20,10 | 19,19 | 19,55 | -0,14% | 38,00 |
| 14.10.2024 | 19,24 | 19,86 | 18,77 | 19,58 | 2,87% | 440,00 |
| 11.10.2024 | 19,05 | 19,39 | 18,88 | 19,03 | -0,44% | 200,00 |
| 10.10.2024 | 18,70 | 19,26 | 18,61 | 19,12 | 2,16% | 405,00 |
| 09.10.2024 | 18,80 | 18,99 | 18,54 | 18,71 | -0,59% | 1.915,00 |
| 08.10.2024 | 19,03 | 19,82 | 18,71 | 18,83 | -1,22% | 545,00 |
| 07.10.2024 | 19,44 | 19,94 | 18,97 | 19,06 | -2,09% | 1.350,00 |
| 04.10.2024 | 19,27 | 20,03 | 19,19 | 19,46 | 1,19% | 910,00 |
| 03.10.2024 | 19,46 | 20,00 | 19,14 | 19,24 | -1,03% | 900,00 |
| 02.10.2024 | 19,70 | 20,50 | 19,39 | 19,44 | -2,12% | 591,00 |
| 01.10.2024 | 20,55 | 20,85 | 19,74 | 19,86 | -3,64% | 450,00 |
| 30.09.2024 | 20,15 | 21,20 | 19,84 | 20,61 | 2,27% | 2.524,00 |
| 27.09.2024 | 19,87 | 20,66 | 19,68 | 20,15 | 1,11% | 1.266,00 |
| 26.09.2024 | 19,96 | 20,63 | 19,58 | 19,93 | 0,02% | 10,00 |
| 25.09.2024 | 19,84 | 20,40 | 19,41 | 19,92 | -1,55% | 20,00 |
| 24.09.2024 | 20,20 | 20,47 | 19,31 | 20,24 | 0,98% | 2.757,00 |
| 23.09.2024 | 19,58 | 20,27 | 18,95 | 20,04 | 2,41% | 19.694,00 |
| 20.09.2024 | 17,52 | 19,60 | 17,45 | 19,57 | 12,04% | 4.804,00 |
| 19.09.2024 | 17,83 | 18,07 | 17,44 | 17,46 | -1,27% | 1.974,00 |
| 18.09.2024 | 18,16 | 18,22 | 17,45 | 17,69 | -2,32% | 1.979,00 |
| 17.09.2024 | 18,05 | 18,49 | 17,89 | 18,11 | 0,27% | 2.750,00 |
| 16.09.2024 | 18,70 | 18,71 | 17,88 | 18,06 | -3,11% | 1.915,00 |
| 13.09.2024 | 18,32 | 18,87 | 18,32 | 18,64 | 1,18% | 1.586,00 |
| 12.09.2024 | 18,57 | 18,87 | 18,12 | 18,42 | -1,63% | 1.854,00 |
| 11.09.2024 | 18,99 | 19,41 | 17,55 | 18,73 | -11,98% | 2.219,00 |
| 10.09.2024 | 22,03 | 22,84 | 20,99 | 21,28 | -3,12% | 1.873,00 |
| 09.09.2024 | 21,55 | 22,65 | 20,48 | 21,96 | 1,92% | 2.386,00 |
| 06.09.2024 | 20,05 | 22,09 | 19,64 | 21,55 | 6,93% | 840,00 |
| 05.09.2024 | 19,99 | 20,81 | 19,54 | 20,15 | 0,88% | 760,00 |
| 04.09.2024 | 20,83 | 21,46 | 19,96 | 19,98 | -4,66% | 364,00 |
| 03.09.2024 | 21,48 | 22,30 | 20,69 | 20,95 | -2,72% | 1.400,00 |
| 02.09.2024 | 21,24 | 21,93 | 20,49 | 21,54 | 1,65% | 824,00 |
| 30.08.2024 | 19,46 | 21,24 | 19,46 | 21,19 | 9,90% | 1.107,00 |
| 29.08.2024 | 18,27 | 20,25 | 18,24 | 19,28 | 7,64% | 9.586,00 |
| 28.08.2024 | 18,68 | 18,98 | 17,89 | 17,91 | -3,30% | 758,00 |
| 27.08.2024 | 19,09 | 19,51 | 18,50 | 18,52 | -3,00% | 1.405,00 |
| 26.08.2024 | 19,91 | 20,08 | 19,10 | 19,10 | -3,71% | 50,00 |
| 23.08.2024 | 20,00 | 20,30 | 19,74 | 19,83 | -0,34% | 463,00 |
| 22.08.2024 | 20,21 | 20,47 | 19,66 | 19,90 | -1,47% | 54,00 |
| 21.08.2024 | 19,99 | 20,39 | 19,34 | 20,20 | 0,82% | 405,00 |
| 20.08.2024 | 20,36 | 20,61 | 19,76 | 20,03 | -1,97% | 612,00 |
| 19.08.2024 | 20,35 | 20,86 | 19,99 | 20,44 | 0,64% | 85,00 |
| 16.08.2024 | 20,49 | 21,25 | 20,21 | 20,31 | -1,24% | 775,00 |
| 15.08.2024 | 20,07 | 21,19 | 19,86 | 20,56 | 2,96% | - |
| 14.08.2024 | 20,27 | 20,60 | 19,77 | 19,97 | -1,41% | 150,00 |
| 13.08.2024 | 20,08 | 20,69 | 19,77 | 20,25 | 0,84% | 1.090,00 |
| 12.08.2024 | 20,09 | 20,41 | 19,14 | 20,09 | 0,08% | 62,00 |
| 09.08.2024 | 19,89 | 20,35 | 19,68 | 20,07 | 0,72% | 357,00 |
| 08.08.2024 | 18,92 | 20,05 | 18,87 | 19,92 | 4,48% | 3.376,00 |
| 07.08.2024 | 19,43 | 19,67 | 18,67 | 19,07 | -2,03% | 2.020,00 |
| 06.08.2024 | 19,07 | 20,30 | 18,54 | 19,46 | 3,21% | 2.761,00 |
| 05.08.2024 | 18,60 | 18,98 | 16,06 | 18,86 | -2,31% | 6.629,00 |
| 02.08.2024 | 19,91 | 20,02 | 18,74 | 19,30 | -4,05% | 9.227,00 |
| 01.08.2024 | 21,12 | 21,44 | 20,00 | 20,12 | -4,08% | 40,00 |
| 31.07.2024 | 20,84 | 21,64 | 20,84 | 20,97 | 1,20% | 29.760,00 |
| 30.07.2024 | 21,80 | 22,11 | 20,67 | 20,73 | -4,73% | 993,00 |
| 29.07.2024 | 22,22 | 22,60 | 21,75 | 21,76 | -2,15% | 1.107,00 |
| 26.07.2024 | 22,12 | 22,80 | 21,92 | 22,23 | 0,70% | 10,00 |
| 25.07.2024 | 22,22 | 22,63 | 21,36 | 22,08 | -0,29% | 1.515,00 |
| 24.07.2024 | 23,40 | 23,78 | 22,09 | 22,14 | -5,79% | 1.879,00 |
| 23.07.2024 | 23,15 | 23,66 | 22,92 | 23,51 | 1,23% | 627,00 |
| 22.07.2024 | 22,91 | 23,85 | 22,26 | 23,22 | 1,23% | 675,00 |
| 19.07.2024 | 23,91 | 24,56 | 22,85 | 22,94 | -3,36% | 1.315,00 |
| 18.07.2024 | 25,41 | 26,05 | 23,51 | 23,74 | -7,18% | 4.361,00 |
| 17.07.2024 | 27,10 | 27,21 | 24,85 | 25,57 | -2,42% | 5.267,00 |
| 16.07.2024 | 24,76 | 26,45 | 24,68 | 26,21 | 5,90% | 6.111,00 |
| 15.07.2024 | 23,81 | 24,88 | 23,12 | 24,75 | 3,50% | 1.680,00 |
| 12.07.2024 | 23,40 | 24,64 | 23,30 | 23,91 | 1,65% | 4.366,00 |
| 11.07.2024 | 23,24 | 23,92 | 23,01 | 23,52 | 1,92% | 2.589,00 |
| 10.07.2024 | 22,82 | 24,43 | 22,52 | 23,08 | 1,53% | 3.697,00 |
| 09.07.2024 | 22,62 | 23,26 | 22,21 | 22,73 | 0,50% | 3.000,00 |
| 08.07.2024 | 22,20 | 23,21 | 21,99 | 22,62 | 1,55% | 966,00 |
| 05.07.2024 | 22,57 | 23,19 | 22,02 | 22,27 | -1,35% | 1.646,00 |