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 |