19,889€
-2,00%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,33 | 20,47 | 19,86 | 19,89 | -2,09% | 3.953,00 |
| 19.02.2026 | 20,31 | 20,47 | 20,08 | 20,31 | 0,19% | - |
| 18.02.2026 | 19,68 | 20,40 | 19,53 | 20,28 | 3,28% | 8.108,00 |
| 17.02.2026 | 19,78 | 20,16 | 19,61 | 19,63 | -0,95% | 52.500,00 |
| 16.02.2026 | 20,00 | 20,01 | 19,73 | 19,82 | -0,19% | 6.710,00 |
| 13.02.2026 | 19,79 | 20,29 | 19,76 | 19,86 | 0,34% | 6.555,00 |
| 12.02.2026 | 20,51 | 20,52 | 19,69 | 19,79 | -2,89% | 1.112,00 |
| 11.02.2026 | 20,83 | 21,09 | 20,23 | 20,38 | -2,55% | - |
| 10.02.2026 | 20,61 | 21,09 | 20,35 | 20,91 | 0,97% | 1.586,00 |
| 09.02.2026 | 21,01 | 21,03 | 20,35 | 20,71 | -2,01% | 2.813,00 |
| 06.02.2026 | 20,39 | 21,34 | 20,39 | 21,14 | 0,86% | - |
| 05.02.2026 | 20,92 | 21,56 | 20,74 | 20,96 | -1,06% | 1.181,00 |
| 04.02.2026 | 20,52 | 21,21 | 20,52 | 21,18 | 2,79% | 1.858,00 |
| 03.02.2026 | 21,89 | 22,05 | 20,22 | 20,61 | -5,78% | 3.562,00 |
| 02.02.2026 | 20,45 | 21,90 | 20,45 | 21,87 | 9,24% | 3.308,00 |
| 30.01.2026 | 19,47 | 20,09 | 19,16 | 20,02 | 4,65% | 4.212,00 |
| 29.01.2026 | 19,65 | 19,89 | 19,07 | 19,13 | -3,45% | - |
| 28.01.2026 | 20,06 | 20,26 | 19,66 | 19,81 | -1,35% | 380,00 |
| 27.01.2026 | 20,80 | 20,80 | 19,53 | 20,09 | -0,27% | 10.612,00 |
| 26.01.2026 | 19,37 | 20,96 | 19,35 | 20,14 | 3,75% | 11.662,00 |
| 23.01.2026 | 19,49 | 19,65 | 19,00 | 19,41 | -1,57% | 53,00 |
| 22.01.2026 | 19,08 | 19,87 | 19,00 | 19,72 | 6,13% | 1.831,00 |
| 21.01.2026 | 18,58 | 18,67 | 17,96 | 18,58 | 3,24% | 605,00 |
| 20.01.2026 | 17,65 | 18,07 | 17,53 | 18,00 | 1,55% | 2.106,00 |
| 19.01.2026 | 17,72 | 17,83 | 17,65 | 17,72 | -2,59% | 4,00 |
| 16.01.2026 | 18,35 | 18,40 | 18,19 | 18,20 | -1,10% | 10,00 |
| 15.01.2026 | 17,91 | 18,40 | 17,91 | 18,40 | 1,92% | - |
| 14.01.2026 | 17,91 | 18,10 | 17,84 | 18,05 | 0,11% | - |
| 13.01.2026 | 17,98 | 18,15 | 17,88 | 18,03 | 0,11% | 379,00 |
| 12.01.2026 | 18,19 | 18,23 | 17,95 | 18,01 | -1,23% | 4.000,00 |
| 09.01.2026 | 18,30 | 18,43 | 18,11 | 18,24 | -0,58% | 3.399,00 |
| 08.01.2026 | 18,14 | 18,37 | 18,09 | 18,34 | 0,47% | 685,00 |
| 07.01.2026 | 17,59 | 18,80 | 17,58 | 18,26 | 3,12% | 2.847,00 |
| 06.01.2026 | 17,59 | 17,81 | 17,55 | 17,70 | 0,42% | 101,00 |
| 05.01.2026 | 17,80 | 17,80 | 17,41 | 17,63 | -0,27% | 32,00 |
| 02.01.2026 | 17,27 | 17,77 | 17,20 | 17,68 | 1,12% | 1.042,00 |
| 30.12.2025 | 17,35 | 17,53 | 17,35 | 17,48 | -0,52% | 48,00 |
| 29.12.2025 | 17,91 | 17,91 | 17,57 | 17,57 | -3,73% | 110,00 |
| 23.12.2025 | 18,41 | 18,48 | 18,25 | 18,25 | -1,86% | 950,00 |
| 22.12.2025 | 19,16 | 19,23 | 18,60 | 18,60 | -2,62% | 420,00 |
| 19.12.2025 | 19,21 | 19,31 | 19,09 | 19,10 | -1,82% | 112,00 |
| 18.12.2025 | 19,51 | 19,51 | 19,45 | 19,45 | -0,74% | 1.000,00 |
| 17.12.2025 | 18,88 | 19,60 | 18,88 | 19,60 | 5,08% | 110,00 |
| 16.12.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,35% | - |
| 15.12.2025 | 18,15 | 18,91 | 18,15 | 18,91 | 1,48% | 1.680,00 |
| 12.12.2025 | 18,54 | 18,64 | 18,54 | 18,63 | 0,04% | 646,00 |
| 11.12.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -2,06% | - |
| 10.12.2025 | 18,62 | 19,02 | 18,58 | 19,02 | -5,39% | 4.079,00 |
| 09.12.2025 | 19,91 | 20,22 | 19,91 | 20,10 | 0,20% | 700,00 |
| 08.12.2025 | 19,74 | 20,06 | 19,74 | 20,06 | 2,15% | 49,00 |
| 05.12.2025 | 19,71 | 19,71 | 19,64 | 19,64 | -0,85% | - |
| 04.12.2025 | 19,91 | 19,97 | 19,81 | 19,81 | 0,06% | 425,00 |
| 03.12.2025 | 19,81 | 19,95 | 19,79 | 19,79 | 0,27% | 56,00 |
| 02.12.2025 | 19,54 | 19,74 | 19,54 | 19,74 | 1,21% | 121,00 |
| 01.12.2025 | 19,05 | 19,50 | 18,65 | 19,50 | 1,16% | 230,00 |
| 28.11.2025 | 19,30 | 19,30 | 19,28 | 19,28 | 3,40% | 309,00 |
| 27.11.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,42% | - |
| 26.11.2025 | 18,16 | 18,72 | 18,16 | 18,72 | 2,87% | - |
| 25.11.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 2,79% | 400,00 |
| 24.11.2025 | 17,59 | 17,71 | 17,59 | 17,71 | 0,68% | 20,00 |
| 21.11.2025 | 17,45 | 17,59 | 17,04 | 17,59 | -1,00% | 280,00 |
| 20.11.2025 | 17,82 | 17,82 | 17,77 | 17,77 | 0,95% | 100,00 |
| 19.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,56% | - |
| 18.11.2025 | 17,59 | 17,67 | 17,50 | 17,50 | -1,86% | 770,00 |
| 17.11.2025 | 17,83 | 17,83 | 17,83 | 17,83 | 0,41% | - |
| 14.11.2025 | 17,92 | 18,07 | 17,76 | 17,76 | -2,76% | 295,00 |
| 13.11.2025 | 18,41 | 18,64 | 18,11 | 18,26 | -0,52% | 890,00 |
| 12.11.2025 | 18,47 | 18,47 | 18,36 | 18,36 | -0,66% | - |
| 11.11.2025 | 18,50 | 18,50 | 18,48 | 18,48 | -0,57% | - |
| 10.11.2025 | 18,87 | 18,87 | 18,59 | 18,59 | -0,50% | 10,00 |
| 08.11.2025 | 18,45 | 18,68 | 18,45 | 18,68 | 0,16% | 50,00 |
| 06.11.2025 | 19,01 | 19,01 | 18,65 | 18,65 | -2,95% | 197,00 |
| 05.11.2025 | 19,03 | 19,22 | 19,03 | 19,22 | 0,47% | - |
| 04.11.2025 | 19,01 | 19,27 | 19,01 | 19,13 | -0,18% | 808,00 |
| 03.11.2025 | 19,41 | 19,41 | 19,16 | 19,16 | -1,05% | 2.209,00 |
| 31.10.2025 | 19,61 | 19,61 | 19,37 | 19,37 | -2,89% | - |
| 30.10.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 0,73% | - |
| 29.10.2025 | 20,04 | 20,04 | 19,80 | 19,80 | -0,90% | 280,00 |
| 28.10.2025 | 20,12 | 20,21 | 19,98 | 19,98 | -1,15% | 500,00 |
| 27.10.2025 | 21,51 | 21,80 | 20,19 | 20,21 | -0,64% | 3.030,00 |
| 24.10.2025 | 20,30 | 20,34 | 20,30 | 20,34 | 4,31% | 235,00 |
| 23.10.2025 | 19,38 | 19,56 | 19,38 | 19,50 | 0,53% | 57,00 |
| 22.10.2025 | 19,61 | 19,74 | 19,40 | 19,40 | -2,66% | 2.008,00 |
| 21.10.2025 | 19,90 | 19,93 | 19,81 | 19,93 | 0,14% | 98,00 |
| 20.10.2025 | 19,77 | 19,90 | 19,77 | 19,90 | 0,46% | 48,00 |
| 17.10.2025 | 19,50 | 19,81 | 19,45 | 19,81 | 0,51% | 550,00 |
| 16.10.2025 | 20,06 | 20,18 | 19,71 | 19,71 | -2,02% | 4.226,00 |
| 15.10.2025 | 20,05 | 20,24 | 20,05 | 20,12 | 0,22% | 1.709,00 |
| 14.10.2025 | 20,17 | 20,17 | 19,80 | 20,07 | -1,18% | 525,00 |
| 13.10.2025 | 20,42 | 20,66 | 20,21 | 20,31 | 1,04% | 277,00 |
| 10.10.2025 | 20,89 | 20,98 | 20,10 | 20,10 | -4,13% | 2.970,00 |
| 09.10.2025 | 21,02 | 21,00 | 21,02 | 20,97 | 0,19% | - |
| 07.10.2025 | 21,41 | 21,48 | 20,93 | 20,93 | -1,92% | 1.315,00 |
| 06.10.2025 | 22,01 | 22,01 | 21,29 | 21,34 | -2,49% | 2.153,00 |
| 03.10.2025 | 23,01 | 23,01 | 21,88 | 21,88 | -5,99% | 2.841,00 |
| 02.10.2025 | 23,75 | 24,08 | 22,90 | 23,28 | -0,62% | 2.617,00 |
| 01.10.2025 | 22,95 | 23,42 | 22,95 | 23,42 | 1,17% | 232,00 |
| 30.09.2025 | 23,12 | 23,17 | 23,12 | 23,15 | 0,39% | 125,00 |
| 29.09.2025 | 22,84 | 23,11 | 22,82 | 23,06 | 3,80% | 1.575,00 |
| 26.09.2025 | 21,65 | 22,40 | 21,65 | 22,22 | 1,93% | 600,00 |