20,083€
4,98%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,63 | 19,98 | 19,17 | 19,96 | 4,69% | 7.662,00 |
| 29.01.2026 | 19,75 | 19,92 | 19,04 | 19,06 | -3,80% | - |
| 28.01.2026 | 20,13 | 20,29 | 19,59 | 19,81 | -1,59% | 1.940,00 |
| 27.01.2026 | 20,62 | 20,72 | 19,47 | 20,14 | -0,40% | 42.634,00 |
| 26.01.2026 | 19,43 | 21,05 | 19,32 | 20,22 | 4,14% | 30.247,00 |
| 23.01.2026 | 19,55 | 19,71 | 18,94 | 19,41 | -1,57% | 54,00 |
| 22.01.2026 | 19,12 | 20,01 | 18,93 | 19,72 | 6,34% | 16.031,00 |
| 21.01.2026 | 18,57 | 18,70 | 18,00 | 18,55 | 2,99% | 15.626,00 |
| 20.01.2026 | 17,68 | 18,10 | 17,55 | 18,01 | 1,52% | 19.283,00 |
| 19.01.2026 | 17,99 | 17,99 | 17,71 | 17,74 | -2,49% | 124,00 |
| 16.01.2026 | 18,43 | 18,48 | 18,17 | 18,19 | -1,25% | 310,00 |
| 15.01.2026 | 18,00 | 18,46 | 17,98 | 18,42 | 2,13% | - |
| 14.01.2026 | 18,00 | 18,14 | 17,84 | 18,04 | -0,12% | - |
| 13.01.2026 | 18,03 | 18,17 | 17,89 | 18,06 | 0,38% | 7.984,00 |
| 12.01.2026 | 18,25 | 18,32 | 17,94 | 17,99 | -1,35% | 15.550,00 |
| 09.01.2026 | 18,39 | 18,68 | 18,12 | 18,24 | -0,81% | 25.547,00 |
| 08.01.2026 | 18,21 | 18,40 | 18,10 | 18,38 | 0,70% | 5.120,00 |
| 07.01.2026 | 17,67 | 18,83 | 17,66 | 18,26 | 3,12% | 11.089,00 |
| 06.01.2026 | 17,67 | 17,88 | 17,56 | 17,70 | 0,42% | 506,00 |
| 05.01.2026 | 17,72 | 17,86 | 17,41 | 17,63 | -0,27% | 640,00 |
| 02.01.2026 | 17,29 | 17,80 | 17,21 | 17,68 | 1,12% | 3.686,00 |
| 30.12.2025 | 17,43 | 17,75 | 17,42 | 17,48 | -0,52% | 48,00 |
| 29.12.2025 | 17,95 | 18,16 | 17,39 | 17,57 | -2,70% | 110,00 |
| 23.12.2025 | 18,47 | 18,67 | 17,96 | 18,06 | -2,89% | 900,00 |
| 22.12.2025 | 19,23 | 19,36 | 18,46 | 18,60 | -2,62% | 720,00 |
| 19.12.2025 | 19,30 | 19,50 | 19,00 | 19,10 | -1,82% | 152,00 |
| 18.12.2025 | 19,58 | 19,73 | 19,22 | 19,45 | -1,14% | 1.000,00 |
| 17.12.2025 | 18,97 | 19,71 | 18,67 | 19,68 | 3,80% | 110,00 |
| 16.12.2025 | 18,72 | 18,99 | 18,51 | 18,96 | 0,88% | - |
| 15.12.2025 | 18,30 | 19,22 | 17,94 | 18,79 | 4,09% | 2.260,00 |
| 12.12.2025 | 18,61 | 18,72 | 17,97 | 18,06 | -3,09% | 646,00 |
| 11.12.2025 | 18,70 | 18,87 | 18,32 | 18,63 | -1,26% | - |
| 10.12.2025 | 18,56 | 19,30 | 18,49 | 18,87 | -5,30% | 3.629,00 |
| 09.12.2025 | 19,99 | 20,20 | 19,86 | 19,92 | -0,68% | 800,00 |
| 08.12.2025 | 19,82 | 20,26 | 19,75 | 20,06 | 2,15% | 20,00 |
| 05.12.2025 | 19,73 | 19,77 | 19,34 | 19,64 | -0,85% | - |
| 04.12.2025 | 20,00 | 20,12 | 19,44 | 19,81 | 0,06% | 425,00 |
| 03.12.2025 | 19,88 | 19,95 | 19,52 | 19,79 | 0,27% | 12,00 |
| 02.12.2025 | 19,61 | 20,12 | 19,36 | 19,74 | 1,21% | 242,00 |
| 01.12.2025 | 19,18 | 19,83 | 18,51 | 19,50 | 0,01% | 260,00 |
| 28.11.2025 | 19,61 | 19,79 | 19,06 | 19,50 | 3,62% | 309,00 |
| 27.11.2025 | 18,72 | 19,04 | 18,54 | 18,82 | 0,52% | - |
| 26.11.2025 | 18,27 | 18,81 | 18,25 | 18,72 | 2,87% | - |
| 25.11.2025 | 17,78 | 18,45 | 17,51 | 18,20 | 2,79% | 600,00 |
| 24.11.2025 | 17,67 | 17,83 | 17,45 | 17,71 | 0,68% | 40,00 |
| 21.11.2025 | 17,39 | 17,94 | 16,97 | 17,59 | -1,00% | 180,00 |
| 20.11.2025 | 17,86 | 18,09 | 17,30 | 17,77 | -0,02% | 100,00 |
| 19.11.2025 | 17,67 | 17,79 | 17,43 | 17,77 | 1,54% | - |
| 18.11.2025 | 17,64 | 17,87 | 17,44 | 17,50 | -0,37% | 770,00 |
| 17.11.2025 | 17,88 | 18,01 | 17,50 | 17,57 | -1,10% | - |
| 14.11.2025 | 18,01 | 18,90 | 17,58 | 17,76 | -2,76% | 395,00 |
| 13.11.2025 | 18,49 | 19,00 | 17,93 | 18,26 | -0,52% | 890,00 |
| 12.11.2025 | 18,55 | 18,80 | 18,33 | 18,36 | -0,66% | - |
| 11.11.2025 | 18,59 | 18,65 | 18,30 | 18,48 | -0,57% | - |
| 10.11.2025 | 18,91 | 19,26 | 18,45 | 18,59 | -0,50% | 20,00 |
| 07.11.2025 | 18,56 | 19,00 | 18,13 | 18,68 | 0,73% | 50,00 |
| 06.11.2025 | 19,15 | 19,16 | 18,54 | 18,55 | -3,50% | 271,00 |
| 05.11.2025 | 19,22 | 19,57 | 19,00 | 19,22 | 0,47% | - |
| 04.11.2025 | 19,08 | 19,40 | 18,81 | 19,13 | -0,18% | 1.158,00 |
| 03.11.2025 | 19,43 | 19,52 | 19,08 | 19,16 | -1,05% | 2.249,00 |
| 31.10.2025 | 19,70 | 19,85 | 19,35 | 19,37 | -1,52% | - |
| 30.10.2025 | 20,02 | 20,24 | 19,51 | 19,66 | -0,68% | - |
| 29.10.2025 | 20,09 | 20,17 | 19,72 | 19,80 | -0,90% | 280,00 |
| 28.10.2025 | 20,18 | 20,30 | 19,89 | 19,98 | -1,15% | 150,00 |
| 27.10.2025 | 21,49 | 21,82 | 20,15 | 20,21 | -0,64% | 3.320,00 |
| 24.10.2025 | 20,29 | 20,55 | 19,99 | 20,34 | 4,31% | 235,00 |
| 23.10.2025 | 19,53 | 20,51 | 19,28 | 19,50 | 0,53% | 32,00 |
| 22.10.2025 | 19,74 | 20,12 | 19,16 | 19,40 | -2,66% | 2.008,00 |
| 21.10.2025 | 19,94 | 20,10 | 19,67 | 19,93 | 0,14% | 98,00 |
| 20.10.2025 | 19,83 | 20,09 | 19,80 | 19,90 | 0,46% | 48,00 |
| 17.10.2025 | 19,62 | 20,03 | 19,32 | 19,81 | 0,51% | 650,00 |
| 16.10.2025 | 20,12 | 20,17 | 19,57 | 19,71 | -2,31% | 4.216,00 |
| 15.10.2025 | 20,08 | 20,35 | 19,87 | 20,17 | 0,51% | 1.609,00 |
| 14.10.2025 | 20,31 | 20,40 | 19,77 | 20,07 | -1,18% | 625,00 |
| 13.10.2025 | 20,30 | 22,02 | 20,01 | 20,31 | 1,04% | 313,00 |
| 10.10.2025 | 20,88 | 20,96 | 20,05 | 20,10 | -4,29% | 2.550,00 |
| 09.10.2025 | 21,06 | 21,30 | 20,64 | 21,00 | 0,17% | 1.081,00 |
| 08.10.2025 | 20,96 | 21,58 | 20,77 | 20,97 | 0,19% | 11.436,00 |
| 07.10.2025 | 21,39 | 21,69 | 20,86 | 20,93 | -1,92% | 1.403,00 |
| 06.10.2025 | 21,95 | 22,90 | 21,33 | 21,34 | -1,06% | 2.253,00 |
| 03.10.2025 | 23,25 | 23,25 | 21,43 | 21,56 | -7,36% | 2.942,00 |
| 02.10.2025 | 23,79 | 24,12 | 22,84 | 23,28 | -0,62% | 2.717,00 |
| 01.10.2025 | 23,04 | 23,70 | 22,84 | 23,42 | 0,89% | 352,00 |
| 30.09.2025 | 23,18 | 23,35 | 22,83 | 23,21 | 0,66% | 60,00 |
| 29.09.2025 | 22,93 | 23,21 | 21,78 | 23,06 | 3,80% | 1.595,00 |
| 26.09.2025 | 21,69 | 22,92 | 21,63 | 22,22 | 1,93% | 1.200,00 |
| 25.09.2025 | 22,33 | 22,57 | 21,60 | 21,80 | -2,66% | 1.822,00 |
| 24.09.2025 | 22,79 | 23,04 | 22,34 | 22,39 | -0,86% | 108,00 |
| 23.09.2025 | 22,72 | 23,08 | 22,51 | 22,59 | -0,51% | 1.342,00 |
| 22.09.2025 | 22,22 | 23,20 | 21,79 | 22,70 | 1,89% | 3.405,00 |
| 19.09.2025 | 22,02 | 22,47 | 21,59 | 22,28 | 1,24% | 200,00 |
| 18.09.2025 | 22,24 | 22,44 | 21,93 | 22,01 | -1,22% | 1.000,00 |
| 17.09.2025 | 22,25 | 22,41 | 21,57 | 22,28 | 0,62% | 485,00 |
| 16.09.2025 | 21,70 | 22,32 | 21,45 | 22,14 | 2,09% | 110,00 |
| 15.09.2025 | 21,33 | 21,92 | 20,99 | 21,69 | 1,88% | 553,00 |
| 12.09.2025 | 21,10 | 21,47 | 20,88 | 21,29 | 0,97% | 274,00 |
| 11.09.2025 | 20,68 | 21,12 | 20,24 | 21,09 | 0,05% | 321,00 |
| 10.09.2025 | 21,67 | 22,80 | 20,55 | 21,08 | 6,03% | 5.386,00 |
| 09.09.2025 | 19,83 | 20,18 | 19,53 | 19,88 | 0,46% | 1.800,00 |
| 08.09.2025 | 19,41 | 19,98 | 19,21 | 19,79 | 3,13% | 40,00 |