Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
23,990$ 0,46%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.06.2025 23,40 24,06 23,30 23,88 1,40% 8.685.617,00
25.06.2025 23,43 23,69 23,05 23,55 1,12% 9.840.749,00
24.06.2025 23,05 23,33 22,85 23,29 2,06% 11.660.172,00
23.06.2025 23,03 23,33 22,45 22,82 -2,73% 12.120.494,00
20.06.2025 23,52 23,73 23,13 23,46 0,09% 19.994.180,00
18.06.2025 23,07 23,95 22,93 23,44 1,96% 14.712.148,00
17.06.2025 23,00 23,78 22,79 22,99 -1,42% 24.797.599,00
16.06.2025 22,77 23,46 22,41 23,32 5,33% 31.522.657,00
13.06.2025 22,18 23,15 22,10 22,14 0,00% 59.849.893,00
12.06.2025 23,57 24,30 21,54 22,14 -22,45% 172.324.520,00
11.06.2025 29,02 29,41 28,42 28,55 -5,31% 18.039.170,00
10.06.2025 30,57 30,60 29,66 30,15 -0,63% 11.974.428,00
09.06.2025 29,92 30,49 29,45 30,34 2,57% 5.836.161,00
06.06.2025 29,68 30,00 29,52 29,58 0,44% 4.379.288,00
05.06.2025 29,81 30,61 29,23 29,45 -1,67% 6.356.776,00
04.06.2025 29,91 30,97 29,34 29,95 -0,50% 7.313.977,00
03.06.2025 30,81 31,05 30,02 30,10 -1,76% 6.086.532,00
02.06.2025 29,92 30,88 29,73 30,64 2,82% 7.430.729,00
30.05.2025 29,21 30,49 29,19 29,80 0,78% 10.227.796,00
29.05.2025 31,19 31,35 29,32 29,57 -5,25% 15.887.926,00
28.05.2025 35,79 35,81 30,73 31,21 -10,85% 45.300.350,00
27.05.2025 33,97 35,74 33,63 35,01 5,99% 33.217.805,00
23.05.2025 30,60 33,21 30,55 33,03 7,03% 30.477.595,00
22.05.2025 28,49 31,00 28,49 30,86 10,02% 21.451.030,00
21.05.2025 28,41 29,19 28,02 28,05 -1,61% 8.762.022,00
20.05.2025 27,89 28,78 27,85 28,51 2,22% 4.795.105,00
19.05.2025 27,75 28,20 27,69 27,89 -1,97% 4.223.534,00
16.05.2025 28,61 29,06 28,30 28,45 -0,63% 6.504.447,00
15.05.2025 28,58 28,64 27,42 28,63 -0,35% 9.364.353,00
14.05.2025 28,48 29,39 28,30 28,73 1,20% 14.552.315,00
13.05.2025 28,05 28,86 28,05 28,39 1,21% 10.365.258,00
12.05.2025 28,06 28,18 27,29 28,05 1,85% 7.395.242,00
09.05.2025 26,78 27,73 26,76 27,54 2,84% 7.795.212,00
08.05.2025 26,30 26,99 26,18 26,78 2,96% 6.521.684,00
07.05.2025 26,18 26,34 25,88 26,01 -0,12% 4.386.935,00
06.05.2025 26,49 26,50 25,67 26,04 -2,11% 5.883.843,00
05.05.2025 27,33 27,41 26,35 26,60 -3,20% 7.132.359,00
02.05.2025 27,70 27,92 27,15 27,48 0,18% 5.579.861,00
01.05.2025 27,95 28,35 27,42 27,43 -1,54% 5.693.525,00
30.04.2025 26,90 27,93 26,79 27,86 2,20% 6.578.094,00
29.04.2025 27,42 27,94 27,26 27,26 -1,20% 5.497.551,00
28.04.2025 27,40 27,59 26,98 27,59 0,47% 6.819.305,00
25.04.2025 27,13 27,80 27,13 27,46 1,40% 5.853.359,00
24.04.2025 27,08 27,58 26,84 27,08 -0,15% 6.212.122,00
23.04.2025 28,19 28,25 26,96 27,12 -2,45% 8.862.655,00
22.04.2025 26,96 27,94 26,88 27,80 3,85% 11.065.946,00
21.04.2025 26,72 27,04 25,79 26,77 -0,04% 7.689.967,00
17.04.2025 26,21 27,19 26,17 26,78 2,02% 7.434.838,00
16.04.2025 26,46 26,66 25,72 26,25 -1,69% 6.292.788,00
15.04.2025 26,88 27,38 26,62 26,70 -1,04% 6.738.083,00
14.04.2025 26,66 27,18 25,68 26,98 2,20% 10.628.362,00
11.04.2025 25,50 26,44 25,25 26,40 5,52% 10.984.060,00
10.04.2025 24,99 26,20 24,41 25,02 -1,50% 11.545.364,00
09.04.2025 23,03 25,46 23,03 25,40 8,59% 17.695.938,00
08.04.2025 24,82 24,93 22,97 23,39 -3,71% 12.062.268,00
07.04.2025 22,65 25,02 22,40 24,29 3,41% 17.191.901,00
04.04.2025 21,42 23,85 20,78 23,49 11,33% 20.608.194,00
03.04.2025 21,52 21,78 21,08 21,10 -7,01% 11.141.888,00
02.04.2025 22,49 23,02 22,25 22,69 0,35% 10.965.121,00
01.04.2025 22,76 23,25 21,95 22,61 1,30% 14.435.333,00
31.03.2025 21,44 22,63 20,73 22,32 2,72% 16.147.925,00
28.03.2025 21,89 22,79 21,70 21,73 -1,63% 44.771.676,00
27.03.2025 25,87 26,28 21,16 22,09 -22,11% 96.733.093,00
26.03.2025 28,84 29,80 27,32 28,36 11,65% 53.312.955,00
25.03.2025 25,70 25,77 24,99 25,40 -0,82% 10.106.783,00
24.03.2025 25,35 25,83 25,15 25,61 3,47% 5.036.047,00
21.03.2025 23,75 24,81 23,65 24,75 5,27% 6.893.871,00
20.03.2025 23,65 24,12 23,51 23,51 -0,84% 1.998.220,00
19.03.2025 23,40 23,99 23,26 23,71 1,76% 3.032.256,00
18.03.2025 23,29 23,62 23,14 23,30 -0,85% 2.155.842,00
17.03.2025 23,24 23,73 22,97 23,50 1,95% 2.899.087,00
14.03.2025 22,29 23,15 22,29 23,05 5,01% 3.960.539,00
13.03.2025 22,05 22,25 21,56 21,95 -0,18% 3.829.828,00
12.03.2025 22,95 23,24 21,89 21,99 -2,74% 3.718.208,00
11.03.2025 22,35 22,98 22,08 22,61 0,85% 4.226.922,00
10.03.2025 23,45 23,58 22,26 22,42 -6,58% 6.226.934,00
07.03.2025 24,00 24,35 23,52 24,00 -0,83% 3.463.954,00
06.03.2025 24,74 25,01 24,05 24,20 -3,47% 3.421.446,00
05.03.2025 24,33 25,16 24,11 25,07 3,17% 3.282.452,00
04.03.2025 23,77 24,86 23,44 24,30 -0,41% 5.068.726,00
03.03.2025 25,26 25,48 24,18 24,40 -2,56% 4.290.981,00
28.02.2025 24,33 25,10 24,20 25,04 2,29% 4.137.068,00
27.02.2025 25,00 25,37 24,14 24,48 -0,53% 4.589.982,00
26.02.2025 24,54 25,21 24,45 24,61 0,78% 3.272.498,00
25.02.2025 24,93 25,29 23,83 24,42 -2,32% 6.551.451,00
24.02.2025 26,34 26,39 24,95 25,00 -5,37% 5.980.021,00
21.02.2025 27,25 27,58 26,16 26,42 -2,29% 6.130.903,00
20.02.2025 25,80 27,45 25,76 27,04 4,00% 7.735.228,00
19.02.2025 26,80 26,96 25,92 26,00 -3,60% 4.382.120,00
18.02.2025 27,03 27,59 26,66 26,97 -0,11% 5.337.801,00
14.02.2025 28,90 28,97 26,90 27,00 2,51% 12.142.612,00
13.02.2025 25,75 26,40 25,75 26,34 1,35% 8.255.330,00
12.02.2025 26,12 26,40 25,60 25,99 -2,15% 3.999.243,00
11.02.2025 26,85 27,76 26,47 26,56 -2,06% 7.042.658,00
10.02.2025 25,50 27,27 25,30 27,12 9,66% 9.694.662,00
07.02.2025 24,90 25,02 24,60 24,73 -0,28% 3.403.304,00
06.02.2025 24,93 25,39 24,53 24,80 -0,52% 4.349.516,00
05.02.2025 25,70 25,81 24,90 24,93 -3,75% 4.580.218,00
04.02.2025 25,85 26,25 25,80 25,90 0,04% 3.353.742,00
03.02.2025 25,57 26,54 25,50 25,89 -3,75% 5.740.535,00