GameStop Corp
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
27,370€ -10,56%
Echtzeit-Aktienkurs GameStop Corp
Bid: Ask:

Aktienkurse zur GameStop Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.01.2025 30,48 30,83 26,75 27,06 -10,91% 1.146,00
13.01.2025 31,58 31,59 30,30 30,37 -3,70% 120,00
10.01.2025 31,97 32,16 30,65 31,54 -0,81% 450,00
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% 3.583,00
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
04.11.2024 20,43 20,47 20,40 20,47 -0,41% 175,00
01.11.2024 20,39 20,79 20,39 20,55 1,33% 866,00
31.10.2024 21,15 21,15 20,28 20,28 -4,29% 260,00
30.10.2024 21,73 22,09 21,17 21,19 0,98% 6.689,00
29.10.2024 21,21 21,21 20,99 20,99 0,89% 224,00
28.10.2024 19,03 20,88 19,03 20,80 9,43% 1.148,00
25.10.2024 18,92 19,33 18,92 19,01 -0,21% 590,00
24.10.2024 18,93 19,05 18,93 19,05 0,16% -
23.10.2024 19,21 19,31 18,95 19,02 -1,51% 726,00
22.10.2024 19,09 19,31 18,89 19,31 -0,17% 4.624,00
18.10.2024 19,64 19,64 19,34 19,34 -1,76% -
17.10.2024 19,77 19,95 19,69 19,69 -1,10% 120,00
16.10.2024 19,35 19,91 19,35 19,91 2,82% 200,00
15.10.2024 19,61 19,82 19,32 19,36 0,21% 38,00
14.10.2024 19,15 19,64 19,12 19,32 0,94% 225,00
11.10.2024 19,01 19,16 19,01 19,14 0,76% 50,00
10.10.2024 18,61 19,09 18,61 19,00 2,26% 135,00
09.10.2024 18,72 18,90 18,57 18,58 -1,42% 1.465,00
08.10.2024 18,97 19,06 18,84 18,84 -1,73% 205,00
07.10.2024 19,51 19,79 19,12 19,18 -2,16% 350,00
04.10.2024 19,21 19,75 19,21 19,60 1,74% 410,00
03.10.2024 19,41 19,41 19,24 19,26 -2,18% 300,00
02.10.2024 19,79 19,83 19,57 19,69 -0,73% 391,00
01.10.2024 20,05 20,84 19,84 19,84 -0,71% 150,00
30.09.2024 19,98 19,98 19,98 19,98 0,68% -
27.09.2024 19,96 20,62 19,85 19,85 -0,77% 1.191,00
26.09.2024 19,80 20,00 19,76 20,00 -0,55% 10,00
25.09.2024 20,18 20,23 19,46 20,11 -0,17% 1.877,00
24.09.2024 20,15 20,15 20,15 20,15 0,32% -
23.09.2024 19,51 20,08 19,01 20,08 3,41% 7.344,00
20.09.2024 17,48 19,46 17,48 19,42 11,39% 4.764,00
19.09.2024 17,84 17,93 17,43 17,43 -1,65% 1.870,00
18.09.2024 18,08 18,08 17,51 17,72 -1,70% 2.257,00
17.09.2024 18,01 18,18 17,96 18,03 -0,32% 1.270,00
16.09.2024 18,56 18,63 18,09 18,09 -3,66% 505,00
13.09.2024 18,31 18,78 18,31 18,78 2,05% 637,00
12.09.2024 18,51 18,78 18,18 18,40 -0,80% 1.464,00
11.09.2024 19,13 19,27 17,81 18,55 -11,85% 1.965,00
10.09.2024 21,98 22,63 21,04 21,04 -1,98% 1.745,00
09.09.2024 21,47 21,47 21,47 21,47 -0,72% -
06.09.2024 19,96 21,74 19,84 21,62 8,19% 650,00
05.09.2024 19,90 19,98 19,70 19,98 -0,92% 210,00
04.09.2024 20,75 20,75 20,12 20,17 -2,96% 264,00
03.09.2024 21,42 22,20 20,79 20,79 -2,94% 1.000,00
02.09.2024 21,23 21,66 20,79 21,42 0,92% 774,00
30.08.2024 19,51 21,22 19,51 21,22 10,06% 1.105,00
29.08.2024 18,62 19,79 18,00 19,28 3,64% 4.866,00
28.08.2024 18,60 18,60 18,60 18,60 0,33% -
27.08.2024 19,06 19,06 18,54 18,54 -3,18% 1.255,00
26.08.2024 19,84 19,90 19,15 19,15 -4,06% 10,00
23.08.2024 19,96 20,10 19,92 19,96 -0,83% 453,00
22.08.2024 20,13 20,21 20,13 20,13 0,15% 18,00
21.08.2024 19,90 20,17 19,90 20,10 1,19% 215,00
20.08.2024 20,28 20,45 19,86 19,86 -1,52% 212,00