18,625€
-0,40%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 18,75 | 18,91 | 18,59 | 18,63 | -0,72% | 2.400,00 |
| 23.07.2026 | 18,85 | 19,07 | 18,66 | 18,76 | -0,79% | 4.606,00 |
| 22.07.2026 | 19,10 | 19,14 | 18,88 | 18,91 | -0,87% | 450,00 |
| 21.07.2026 | 19,06 | 19,18 | 18,93 | 19,08 | 0,39% | - |
| 20.07.2026 | 19,18 | 19,25 | 18,98 | 19,00 | -0,73% | 16.000,00 |
| 17.07.2026 | 19,16 | 19,30 | 18,96 | 19,14 | -0,08% | 1.890,00 |
| 16.07.2026 | 19,41 | 19,67 | 19,12 | 19,16 | -0,91% | 13.657,00 |
| 15.07.2026 | 19,62 | 19,78 | 19,33 | 19,33 | -1,63% | 1.155,00 |
| 14.07.2026 | 19,30 | 19,72 | 19,16 | 19,65 | 1,55% | 2.376,00 |
| 13.07.2026 | 18,98 | 19,60 | 18,87 | 19,35 | 1,90% | 651,00 |
| 10.07.2026 | 19,11 | 19,28 | 18,98 | 18,99 | -1,09% | 38.250,00 |
| 09.07.2026 | 18,98 | 19,23 | 18,83 | 19,20 | 1,13% | 11.500,00 |
| 08.07.2026 | 19,41 | 19,41 | 18,94 | 18,99 | -2,34% | 20.200,00 |
| 07.07.2026 | 19,76 | 20,01 | 19,22 | 19,44 | -2,29% | 22,00 |
| 06.07.2026 | 19,95 | 20,03 | 19,58 | 19,90 | -0,03% | - |
| 03.07.2026 | 20,01 | 20,05 | 19,76 | 19,90 | -0,23% | - |
| 02.07.2026 | 19,81 | 20,17 | 19,35 | 19,95 | 0,35% | 18.204,00 |
| 01.07.2026 | 19,27 | 19,98 | 19,25 | 19,88 | 2,82% | 1.586,00 |
| 30.06.2026 | 19,31 | 19,42 | 18,99 | 19,33 | 0,23% | 2.245,00 |
| 29.06.2026 | 19,43 | 19,44 | 19,18 | 19,29 | 1,85% | 23.382,00 |
| 26.06.2026 | 18,47 | 19,02 | 18,38 | 18,94 | 2,49% | 4.150,00 |
| 25.06.2026 | 18,80 | 18,90 | 18,41 | 18,48 | -2,20% | 756,00 |
| 24.06.2026 | 18,62 | 19,08 | 18,61 | 18,89 | 2,11% | - |
| 23.06.2026 | 18,51 | 18,85 | 18,27 | 18,50 | -0,05% | 11.000,00 |
| 22.06.2026 | 18,69 | 18,91 | 18,48 | 18,51 | -0,32% | 900,00 |
| 19.06.2026 | 18,71 | 18,91 | 18,57 | 18,57 | -0,80% | 3.558,00 |
| 18.06.2026 | 18,74 | 18,87 | 18,62 | 18,72 | 0,00% | 550,00 |
| 17.06.2026 | 18,50 | 18,91 | 18,31 | 18,72 | 1,22% | 5.534,00 |
| 16.06.2026 | 18,75 | 18,81 | 18,20 | 18,50 | -1,47% | - |
| 15.06.2026 | 18,87 | 18,97 | 18,68 | 18,77 | -0,37% | 11.325,00 |
| 12.06.2026 | 19,12 | 19,13 | 18,59 | 18,84 | -1,64% | 7.199,00 |
| 11.06.2026 | 19,39 | 19,48 | 19,05 | 19,16 | -1,82% | 22.620,00 |
| 10.06.2026 | 19,19 | 19,62 | 18,94 | 19,51 | 1,04% | 14.372,00 |
| 09.06.2026 | 19,25 | 19,45 | 18,98 | 19,31 | 0,05% | 495,00 |
| 08.06.2026 | 18,88 | 19,31 | 18,76 | 19,30 | 2,06% | 6.156,00 |
| 05.06.2026 | 19,20 | 19,40 | 18,53 | 18,91 | -1,43% | 13.435,00 |
| 04.06.2026 | 19,07 | 19,84 | 18,95 | 19,19 | 0,31% | 7.368,00 |
| 03.06.2026 | 19,29 | 20,47 | 19,08 | 19,13 | 6,28% | 10.313,00 |
| 02.06.2026 | 18,24 | 18,38 | 17,96 | 18,00 | -1,99% | 12.036,00 |
| 01.06.2026 | 18,42 | 18,53 | 17,98 | 18,36 | 1,05% | 5.232,00 |
| 29.05.2026 | 18,69 | 18,71 | 18,13 | 18,17 | -2,42% | 11.910,00 |
| 28.05.2026 | 18,70 | 18,87 | 18,55 | 18,62 | -0,16% | 16.390,00 |
| 27.05.2026 | 18,85 | 18,88 | 18,46 | 18,65 | -1,03% | 4.625,00 |
| 26.05.2026 | 18,96 | 19,08 | 18,77 | 18,85 | -1,46% | 685,00 |
| 25.05.2026 | 19,02 | 19,15 | 19,01 | 19,13 | 1,14% | - |
| 22.05.2026 | 19,39 | 19,45 | 18,78 | 18,91 | -2,30% | 5.700,00 |
| 21.05.2026 | 19,41 | 19,49 | 19,18 | 19,36 | -0,18% | 20.127,00 |
| 20.05.2026 | 19,02 | 19,55 | 18,90 | 19,39 | 1,81% | 14.031,00 |
| 19.05.2026 | 18,83 | 19,13 | 18,62 | 19,05 | 1,14% | 943,00 |
| 18.05.2026 | 18,56 | 18,95 | 18,41 | 18,83 | 1,37% | 816,00 |
| 15.05.2026 | 18,57 | 18,92 | 18,49 | 18,58 | 0,24% | 13.538,00 |
| 14.05.2026 | 18,89 | 19,08 | 18,53 | 18,53 | -1,75% | 1.144,00 |
| 13.05.2026 | 19,14 | 19,29 | 18,78 | 18,86 | -1,05% | 9.419,00 |
| 12.05.2026 | 18,52 | 19,75 | 18,32 | 19,06 | -3,18% | 16.762,00 |
| 11.05.2026 | 20,59 | 20,67 | 19,63 | 19,69 | -4,49% | 3.507,00 |
| 08.05.2026 | 20,47 | 20,74 | 20,23 | 20,61 | 0,88% | 2.437,00 |
| 07.05.2026 | 21,32 | 21,44 | 20,27 | 20,43 | -4,67% | 16.688,00 |
| 06.05.2026 | 20,67 | 21,64 | 20,39 | 21,43 | 3,48% | 3.915,00 |
| 05.05.2026 | 20,45 | 21,13 | 19,56 | 20,71 | 1,62% | 5.404,00 |
| 04.05.2026 | 23,78 | 23,85 | 20,27 | 20,38 | -4,18% | 9.322,00 |
| 30.04.2026 | 20,90 | 21,37 | 20,71 | 21,27 | 1,29% | - |
| 29.04.2026 | 21,42 | 21,50 | 20,52 | 21,00 | -2,01% | 5.075,00 |
| 28.04.2026 | 21,72 | 21,77 | 21,21 | 21,43 | -1,20% | 44.270,00 |
| 27.04.2026 | 21,32 | 21,85 | 21,21 | 21,69 | 1,83% | 1.100,00 |
| 24.04.2026 | 21,58 | 21,66 | 21,13 | 21,30 | -0,47% | 4.459,00 |
| 23.04.2026 | 22,06 | 22,35 | 21,19 | 21,40 | -1,56% | 7.250,00 |
| 22.04.2026 | 21,00 | 21,96 | 20,94 | 21,74 | 4,17% | 714,00 |
| 21.04.2026 | 21,20 | 21,52 | 20,84 | 20,87 | -1,32% | 6.194,00 |
| 20.04.2026 | 20,52 | 21,25 | 20,37 | 21,15 | 1,39% | 16.588,00 |
| 17.04.2026 | 21,32 | 21,41 | 20,67 | 20,86 | -2,43% | 26.675,00 |
| 16.04.2026 | 21,11 | 21,63 | 20,85 | 21,38 | 2,00% | 17.750,00 |
| 15.04.2026 | 20,38 | 21,06 | 20,36 | 20,96 | 2,80% | 23.400,00 |
| 14.04.2026 | 19,90 | 20,60 | 19,82 | 20,39 | 2,51% | 26.031,00 |
| 13.04.2026 | 19,70 | 19,96 | 19,44 | 19,89 | 0,76% | 3.900,00 |
| 10.04.2026 | 19,63 | 19,82 | 19,22 | 19,74 | 0,95% | 8.225,00 |
| 09.04.2026 | 19,66 | 19,94 | 19,53 | 19,56 | -0,51% | 84,00 |
| 08.04.2026 | 20,28 | 20,61 | 19,62 | 19,66 | -2,79% | - |
| 07.04.2026 | 19,95 | 20,33 | 19,64 | 20,22 | -0,17% | 1.260,00 |
| 02.04.2026 | 19,59 | 20,29 | 19,47 | 20,26 | 3,11% | 23.180,00 |
| 01.04.2026 | 19,95 | 20,11 | 19,63 | 19,64 | -1,52% | 13.680,00 |
| 31.03.2026 | 19,53 | 20,01 | 19,42 | 19,95 | 2,64% | 2.668,00 |
| 30.03.2026 | 19,40 | 19,71 | 19,27 | 19,43 | 1,00% | 1.405,00 |
| 27.03.2026 | 19,65 | 19,76 | 19,14 | 19,24 | -1,78% | 19.637,00 |
| 26.03.2026 | 19,88 | 20,12 | 19,48 | 19,59 | -1,83% | 175,00 |
| 25.03.2026 | 19,61 | 20,28 | 19,42 | 19,96 | 2,71% | 5.900,00 |
| 24.03.2026 | 19,80 | 20,18 | 18,83 | 19,43 | -2,04% | 9.694,00 |
| 23.03.2026 | 19,18 | 19,96 | 18,98 | 19,83 | 1,22% | 17.543,00 |
| 20.03.2026 | 19,95 | 20,06 | 19,37 | 19,59 | -2,19% | 720,00 |
| 19.03.2026 | 20,39 | 20,40 | 19,78 | 20,03 | -1,73% | 16.289,00 |
| 18.03.2026 | 20,51 | 20,59 | 20,25 | 20,39 | -0,33% | 1.248,00 |
| 17.03.2026 | 20,33 | 20,63 | 20,19 | 20,45 | 0,98% | - |
| 16.03.2026 | 20,71 | 20,84 | 20,22 | 20,26 | -1,84% | 7.832,00 |
| 13.03.2026 | 21,27 | 21,54 | 20,58 | 20,64 | -2,73% | 460,00 |
| 12.03.2026 | 20,96 | 21,39 | 20,91 | 21,22 | 0,43% | 315,00 |
| 11.03.2026 | 21,01 | 21,28 | 20,71 | 21,13 | 0,63% | 5.861,00 |
| 10.03.2026 | 21,17 | 21,47 | 20,95 | 20,99 | -1,50% | 7.030,00 |
| 09.03.2026 | 20,69 | 21,49 | 20,63 | 21,31 | 1,54% | 11.749,00 |
| 06.03.2026 | 20,58 | 21,01 | 20,42 | 20,99 | 2,02% | 7.170,00 |
| 05.03.2026 | 20,48 | 20,88 | 20,32 | 20,58 | 0,36% | 120,00 |
| 04.03.2026 | 20,39 | 20,78 | 20,38 | 20,50 | -0,10% | - |