21,620€
8,19%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 20,05 | 22,09 | 19,64 | 21,55 | 6,93% | 840,00 |
| 05.09.2024 | 19,99 | 20,81 | 19,54 | 20,15 | 0,88% | 760,00 |
| 04.09.2024 | 20,83 | 21,46 | 19,96 | 19,98 | -4,66% | 364,00 |
| 03.09.2024 | 21,48 | 22,30 | 20,69 | 20,95 | -2,72% | 1.400,00 |
| 02.09.2024 | 21,24 | 21,93 | 20,49 | 21,54 | 1,65% | 824,00 |
| 30.08.2024 | 19,46 | 21,24 | 19,46 | 21,19 | 9,90% | 1.107,00 |
| 29.08.2024 | 18,27 | 20,25 | 18,24 | 19,28 | 7,64% | 9.586,00 |
| 28.08.2024 | 18,68 | 18,98 | 17,89 | 17,91 | -3,30% | 758,00 |
| 27.08.2024 | 19,09 | 19,51 | 18,50 | 18,52 | -3,00% | 1.405,00 |
| 26.08.2024 | 19,91 | 20,08 | 19,10 | 19,10 | -3,71% | 50,00 |
| 23.08.2024 | 20,00 | 20,30 | 19,74 | 19,83 | -0,34% | 463,00 |
| 22.08.2024 | 20,21 | 20,47 | 19,66 | 19,90 | -1,47% | 54,00 |
| 21.08.2024 | 19,99 | 20,39 | 19,34 | 20,20 | 0,82% | 405,00 |
| 20.08.2024 | 20,36 | 20,61 | 19,76 | 20,03 | -1,97% | 612,00 |
| 19.08.2024 | 20,35 | 20,86 | 19,99 | 20,44 | 0,64% | 85,00 |
| 16.08.2024 | 20,49 | 21,25 | 20,21 | 20,31 | -1,24% | 775,00 |
| 15.08.2024 | 20,07 | 21,19 | 19,86 | 20,56 | 2,96% | - |
| 14.08.2024 | 20,27 | 20,60 | 19,77 | 19,97 | -1,41% | 150,00 |
| 13.08.2024 | 20,08 | 20,69 | 19,77 | 20,25 | 0,84% | 1.090,00 |
| 12.08.2024 | 20,09 | 20,41 | 19,14 | 20,09 | 0,08% | 62,00 |
| 09.08.2024 | 19,89 | 20,35 | 19,68 | 20,07 | 0,72% | 357,00 |
| 08.08.2024 | 18,92 | 20,05 | 18,87 | 19,92 | 4,48% | 3.376,00 |
| 07.08.2024 | 19,43 | 19,67 | 18,67 | 19,07 | -2,03% | 2.020,00 |
| 06.08.2024 | 19,07 | 20,30 | 18,54 | 19,46 | 3,21% | 2.761,00 |
| 05.08.2024 | 18,60 | 18,98 | 16,06 | 18,86 | -2,31% | 6.629,00 |
| 02.08.2024 | 19,91 | 20,02 | 18,74 | 19,30 | -4,05% | 9.227,00 |
| 01.08.2024 | 21,12 | 21,44 | 20,00 | 20,12 | -4,08% | 40,00 |
| 31.07.2024 | 20,84 | 21,64 | 20,84 | 20,97 | 1,20% | 29.760,00 |
| 30.07.2024 | 21,80 | 22,11 | 20,67 | 20,73 | -4,73% | 993,00 |
| 29.07.2024 | 22,22 | 22,60 | 21,75 | 21,76 | -2,15% | 1.107,00 |
| 26.07.2024 | 22,12 | 22,80 | 21,92 | 22,23 | 0,70% | 10,00 |
| 25.07.2024 | 22,22 | 22,63 | 21,36 | 22,08 | -0,29% | 1.515,00 |
| 24.07.2024 | 23,40 | 23,78 | 22,09 | 22,14 | -5,79% | 1.879,00 |
| 23.07.2024 | 23,15 | 23,66 | 22,92 | 23,51 | 1,23% | 627,00 |
| 22.07.2024 | 22,91 | 23,85 | 22,26 | 23,22 | 1,23% | 675,00 |
| 19.07.2024 | 23,91 | 24,56 | 22,85 | 22,94 | -3,36% | 1.315,00 |
| 18.07.2024 | 25,41 | 26,05 | 23,51 | 23,74 | -7,18% | 4.361,00 |
| 17.07.2024 | 27,10 | 27,21 | 24,85 | 25,57 | -2,42% | 5.267,00 |
| 16.07.2024 | 24,76 | 26,45 | 24,68 | 26,21 | 5,90% | 6.111,00 |
| 15.07.2024 | 23,81 | 24,88 | 23,12 | 24,75 | 3,50% | 1.680,00 |
| 12.07.2024 | 23,40 | 24,64 | 23,30 | 23,91 | 1,65% | 4.366,00 |
| 11.07.2024 | 23,24 | 23,92 | 23,01 | 23,52 | 1,92% | 2.589,00 |
| 10.07.2024 | 22,82 | 24,43 | 22,52 | 23,08 | 1,53% | 3.697,00 |
| 09.07.2024 | 22,62 | 23,26 | 22,21 | 22,73 | 0,50% | 3.000,00 |
| 08.07.2024 | 22,20 | 23,21 | 21,99 | 22,62 | 1,55% | 966,00 |
| 05.07.2024 | 22,57 | 23,19 | 22,02 | 22,27 | -1,35% | 1.646,00 |
| 04.07.2024 | 22,63 | 22,83 | 22,25 | 22,58 | -0,13% | 1.911,00 |
| 03.07.2024 | 22,20 | 23,05 | 21,90 | 22,61 | 1,16% | 1.250,00 |
| 02.07.2024 | 21,61 | 22,64 | 21,32 | 22,35 | 2,69% | 1.129,00 |
| 01.07.2024 | 22,78 | 23,25 | 20,79 | 21,76 | -5,36% | 5.011,00 |
| 28.06.2024 | 23,29 | 24,43 | 22,71 | 23,00 | -1,97% | 3.864,00 |
| 27.06.2024 | 22,52 | 24,91 | 22,36 | 23,46 | 3,65% | 4.011,00 |
| 26.06.2024 | 22,83 | 23,77 | 22,32 | 22,63 | -2,65% | 1.591,00 |
| 25.06.2024 | 21,76 | 23,30 | 21,07 | 23,25 | 5,67% | 4.061,00 |
| 24.06.2024 | 22,25 | 23,14 | 21,24 | 22,00 | -0,87% | 3.625,00 |
| 21.06.2024 | 23,54 | 23,63 | 22,17 | 22,20 | -6,11% | 1.771,00 |
| 20.06.2024 | 22,88 | 23,95 | 22,31 | 23,64 | 1,03% | 2.345,00 |
| 19.06.2024 | 23,00 | 23,61 | 22,52 | 23,40 | 3,08% | 1.981,00 |
| 18.06.2024 | 23,06 | 23,42 | 22,08 | 22,70 | -3,40% | 5.172,00 |
| 17.06.2024 | 27,26 | 27,26 | 22,99 | 23,50 | -12,56% | 11.928,00 |
| 14.06.2024 | 26,67 | 28,35 | 25,71 | 26,88 | -1,01% | 7.339,00 |
| 13.06.2024 | 24,40 | 27,50 | 23,88 | 27,15 | 14,87% | 10.175,00 |
| 12.06.2024 | 27,80 | 30,50 | 23,36 | 23,64 | -16,20% | 31.861,00 |
| 11.06.2024 | 23,29 | 28,68 | 21,40 | 28,21 | 21,31% | 13.507,00 |
| 10.06.2024 | 28,95 | 30,40 | 21,96 | 23,25 | -11,81% | 103.145,00 |
| 07.06.2024 | 55,91 | 58,11 | 24,70 | 26,37 | -38,83% | 66.655,00 |
| 06.06.2024 | 29,30 | 43,18 | 27,61 | 43,10 | 48,03% | 17.977,00 |
| 05.06.2024 | 24,92 | 29,12 | 24,05 | 29,12 | 16,72% | 12.363,00 |
| 04.06.2024 | 28,50 | 29,50 | 23,47 | 24,95 | 2,61% | 13.305,00 |
| 03.06.2024 | 31,20 | 42,14 | 24,31 | 24,31 | 13,07% | 27.594,00 |
| 31.05.2024 | 20,54 | 21,50 | 19,84 | 21,50 | 3,69% | 1.669,00 |
| 30.05.2024 | 19,38 | 20,74 | 18,92 | 20,74 | 4,06% | 2.449,00 |
| 29.05.2024 | 21,33 | 21,44 | 19,83 | 19,93 | -5,07% | 2.729,00 |
| 28.05.2024 | 23,73 | 23,73 | 19,59 | 20,99 | -10,66% | 13.904,00 |
| 27.05.2024 | 19,68 | 25,70 | 19,68 | 23,50 | 43,30% | 13.131,00 |
| 24.05.2024 | 17,01 | 17,06 | 16,35 | 16,40 | -4,67% | 4.076,00 |
| 23.05.2024 | 19,56 | 19,87 | 17,12 | 17,20 | -14,77% | 2.986,00 |
| 22.05.2024 | 19,76 | 20,57 | 19,22 | 20,18 | -2,32% | 5.070,00 |
| 21.05.2024 | 20,31 | 20,80 | 18,70 | 20,66 | 1,35% | 7.782,00 |
| 20.05.2024 | 21,08 | 21,59 | 18,14 | 20,39 | -0,07% | 4.520,00 |
| 17.05.2024 | 27,23 | 30,50 | 18,47 | 20,40 | -21,43% | 12.247,00 |
| 16.05.2024 | 30,97 | 33,77 | 25,97 | 25,97 | -29,30% | 8.522,00 |
| 15.05.2024 | 56,60 | 59,15 | 28,56 | 36,73 | -18,18% | 27.859,00 |
| 14.05.2024 | 35,98 | 73,29 | 34,12 | 44,89 | 59,99% | 44.009,00 |
| 13.05.2024 | 18,80 | 34,70 | 18,80 | 28,06 | 72,12% | 28.119,00 |
| 10.05.2024 | 16,75 | 18,12 | 16,30 | 16,30 | -0,22% | 2.083,00 |
| 09.05.2024 | 14,66 | 16,34 | 14,66 | 16,34 | 4,16% | 470,00 |
| 08.05.2024 | 14,96 | 15,68 | 14,96 | 15,68 | 0,40% | 140,00 |
| 07.05.2024 | 14,71 | 15,62 | 14,71 | 15,62 | 3,68% | 105,00 |
| 06.05.2024 | 14,77 | 15,63 | 12,82 | 15,07 | -4,03% | 2.377,00 |
| 03.05.2024 | 11,66 | 15,70 | 11,55 | 15,70 | 52,66% | 1.000,00 |
| 02.05.2024 | 10,21 | 10,28 | 10,21 | 10,28 | -1,64% | - |
| 30.04.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -4,13% | - |
| 29.04.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 5,49% | - |
| 26.04.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 3,40% | - |
| 25.04.2024 | 9,92 | 10,17 | 9,92 | 10,00 | -2,06% | 70,00 |
| 24.04.2024 | 9,51 | 10,21 | 9,51 | 10,21 | 8,76% | 1.000,00 |
| 23.04.2024 | 9,39 | 9,39 | 9,39 | 9,39 | -0,13% | - |
| 22.04.2024 | 9,71 | 9,86 | 9,40 | 9,40 | -3,37% | 25,00 |
| 19.04.2024 | 9,57 | 9,73 | 9,47 | 9,73 | 1,09% | 142,00 |