26,085€
1,30%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,82 | 26,76 | 25,78 | 25,95 | 0,89% | 1.415,00 |
| 05.06.2025 | 26,10 | 26,72 | 25,56 | 25,72 | -2,06% | 100,00 |
| 04.06.2025 | 26,48 | 27,08 | 25,69 | 26,27 | -0,77% | 100,00 |
| 03.06.2025 | 26,95 | 27,27 | 26,40 | 26,47 | -1,05% | 739,00 |
| 02.06.2025 | 26,01 | 27,01 | 25,79 | 26,75 | 2,05% | 1.133,00 |
| 30.05.2025 | 25,74 | 26,90 | 24,69 | 26,22 | 0,79% | 1.911,00 |
| 29.05.2025 | 28,16 | 28,51 | 25,77 | 26,01 | -5,89% | 2.979,00 |
| 28.05.2025 | 30,89 | 33,06 | 27,22 | 27,64 | -10,74% | 6.752,00 |
| 27.05.2025 | 29,60 | 31,58 | 29,26 | 30,96 | 4,08% | 5.378,00 |
| 26.05.2025 | 29,19 | 29,98 | 29,02 | 29,75 | 2,26% | 1.121,00 |
| 23.05.2025 | 27,24 | 29,23 | 26,48 | 29,09 | 6,19% | 5.372,00 |
| 22.05.2025 | 24,92 | 27,48 | 24,85 | 27,40 | 10,52% | 2.395,00 |
| 21.05.2025 | 25,11 | 25,73 | 24,74 | 24,79 | -2,00% | 1.174,00 |
| 20.05.2025 | 24,74 | 25,53 | 24,57 | 25,30 | 1,89% | 1.431,00 |
| 19.05.2025 | 24,95 | 25,15 | 24,59 | 24,83 | -2,77% | 4.200,00 |
| 16.05.2025 | 25,57 | 26,06 | 25,29 | 25,53 | -0,18% | 800,00 |
| 15.05.2025 | 25,55 | 25,61 | 24,53 | 25,58 | -0,56% | 800,00 |
| 14.05.2025 | 25,49 | 26,21 | 25,18 | 25,72 | 1,34% | 294,00 |
| 13.05.2025 | 25,15 | 25,93 | 24,95 | 25,38 | 0,51% | 1.981,00 |
| 12.05.2025 | 24,74 | 25,57 | 24,56 | 25,26 | 3,27% | 1.806,00 |
| 09.05.2025 | 23,83 | 24,61 | 23,72 | 24,46 | 2,56% | 689,00 |
| 08.05.2025 | 23,09 | 24,05 | 22,98 | 23,85 | 3,59% | 1.172,00 |
| 07.05.2025 | 23,22 | 23,35 | 22,80 | 23,02 | 0,45% | 1.125,00 |
| 06.05.2025 | 23,57 | 23,57 | 22,59 | 22,92 | -2,56% | 466,00 |
| 05.05.2025 | 24,08 | 24,37 | 23,25 | 23,52 | -3,22% | 3.639,00 |
| 02.05.2025 | 24,50 | 24,61 | 23,95 | 24,30 | -1,22% | 1.000,00 |
| 30.04.2025 | 23,99 | 24,63 | 23,55 | 24,60 | 2,56% | 2.200,00 |
| 29.04.2025 | 24,17 | 24,51 | 23,96 | 23,99 | -0,63% | 585,00 |
| 28.04.2025 | 23,99 | 24,33 | 23,70 | 24,14 | -0,23% | 160,00 |
| 25.04.2025 | 23,91 | 24,47 | 23,72 | 24,19 | 1,65% | 4.989,00 |
| 24.04.2025 | 23,75 | 24,26 | 23,39 | 23,80 | -0,48% | 733,00 |
| 23.04.2025 | 24,61 | 24,80 | 23,76 | 23,92 | -1,70% | 4.691,00 |
| 22.04.2025 | 23,11 | 24,42 | 22,96 | 24,33 | 3,15% | 2.706,00 |
| 17.04.2025 | 23,27 | 23,96 | 22,94 | 23,59 | 2,39% | 140,00 |
| 16.04.2025 | 23,41 | 23,51 | 22,60 | 23,04 | -2,70% | 1.954,00 |
| 15.04.2025 | 23,52 | 24,45 | 23,51 | 23,67 | -0,32% | 1.346,00 |
| 14.04.2025 | 23,37 | 23,93 | 22,66 | 23,75 | 2,08% | 1.367,00 |
| 11.04.2025 | 22,73 | 23,38 | 21,88 | 23,27 | 4,29% | 2.663,00 |
| 10.04.2025 | 22,53 | 23,47 | 21,79 | 22,31 | -3,88% | 850,00 |
| 09.04.2025 | 20,64 | 23,26 | 20,35 | 23,21 | 8,58% | 300,00 |
| 08.04.2025 | 22,30 | 22,76 | 20,96 | 21,38 | -3,89% | 1.830,00 |
| 07.04.2025 | 20,20 | 22,78 | 19,63 | 22,24 | 3,72% | 3.079,00 |
| 04.04.2025 | 19,66 | 21,78 | 18,61 | 21,44 | 12,09% | 4.163,00 |
| 03.04.2025 | 19,88 | 20,05 | 19,12 | 19,13 | -8,43% | 1.951,00 |
| 02.04.2025 | 21,06 | 21,27 | 20,52 | 20,89 | -0,31% | 2.618,00 |
| 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 |