21,270€
1,67%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 20,46 | 20,80 | 20,29 | 20,52 | -0,78% | 8.609,00 |
| 02.03.2026 | 20,15 | 20,73 | 19,75 | 20,69 | 1,65% | 17.988,00 |
| 27.02.2026 | 20,40 | 20,50 | 20,07 | 20,35 | -0,39% | 8.520,00 |
| 26.02.2026 | 20,37 | 20,74 | 20,15 | 20,43 | -0,46% | 1.490,00 |
| 25.02.2026 | 20,16 | 20,58 | 20,12 | 20,53 | 1,64% | - |
| 24.02.2026 | 20,10 | 20,68 | 19,87 | 20,19 | 0,74% | 15.760,00 |
| 23.02.2026 | 19,69 | 20,08 | 19,33 | 20,05 | 0,78% | 2.834,00 |
| 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 |