24,930€
-2,52%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,72 | 26,31 | 25,00 | 25,27 | -1,78% | 256,00 |
| 20.02.2025 | 24,89 | 26,15 | 24,63 | 25,73 | 3,14% | 360,00 |
| 19.02.2025 | 25,77 | 26,14 | 24,88 | 24,95 | -3,39% | 2.500,00 |
| 18.02.2025 | 25,74 | 26,78 | 25,54 | 25,82 | 0,69% | 1.655,00 |
| 17.02.2025 | 25,83 | 26,05 | 25,59 | 25,64 | -0,35% | 250,00 |
| 14.02.2025 | 27,16 | 27,56 | 25,62 | 25,73 | 2,30% | 1.274,00 |
| 13.02.2025 | 24,99 | 25,37 | 24,65 | 25,16 | 0,66% | 360,00 |
| 12.02.2025 | 25,67 | 25,80 | 24,72 | 24,99 | -2,47% | 434,00 |
| 11.02.2025 | 26,49 | 27,11 | 25,54 | 25,62 | -2,71% | 346,00 |
| 10.02.2025 | 24,22 | 26,46 | 24,21 | 26,34 | 10,04% | 1.875,00 |
| 07.02.2025 | 23,92 | 24,23 | 23,71 | 23,94 | 0,43% | 1.657,00 |
| 06.02.2025 | 23,94 | 24,47 | 23,59 | 23,83 | -0,55% | 1.986,00 |
| 05.02.2025 | 24,75 | 24,94 | 23,94 | 23,97 | -3,96% | 612,00 |
| 04.02.2025 | 25,22 | 25,49 | 24,86 | 24,95 | -0,66% | 170,00 |
| 03.02.2025 | 24,95 | 25,72 | 24,57 | 25,12 | -3,22% | 1.559,00 |
| 31.01.2025 | 26,99 | 27,14 | 25,95 | 25,95 | -3,47% | 300,00 |
| 30.01.2025 | 26,68 | 27,05 | 26,51 | 26,89 | 1,78% | 1.110,00 |
| 29.01.2025 | 26,30 | 26,68 | 25,73 | 26,42 | 0,35% | 1.837,00 |
| 28.01.2025 | 25,80 | 27,36 | 25,54 | 26,32 | 2,28% | 551,00 |
| 27.01.2025 | 25,88 | 26,34 | 25,18 | 25,74 | -2,81% | 1.545,00 |
| 24.01.2025 | 27,09 | 27,39 | 26,34 | 26,48 | -2,69% | 1.240,00 |
| 23.01.2025 | 26,80 | 28,11 | 26,48 | 27,21 | 2,57% | 18.125,00 |
| 22.01.2025 | 26,27 | 26,88 | 25,93 | 26,53 | 0,57% | 600,00 |
| 21.01.2025 | 26,42 | 26,69 | 25,34 | 26,38 | 0,21% | 3.500,00 |
| 20.01.2025 | 26,45 | 26,77 | 26,01 | 26,33 | -1,61% | 150,00 |
| 17.01.2025 | 26,78 | 28,00 | 26,28 | 26,76 | -0,51% | 458,00 |
| 16.01.2025 | 27,28 | 27,90 | 26,69 | 26,89 | -0,96% | 360,00 |
| 15.01.2025 | 27,20 | 28,34 | 26,70 | 27,15 | 0,35% | 2.509,00 |
| 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 |