23,476$
1,15%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,36 | 23,65 | 23,23 | 23,48 | 1,17% | - |
| 14.10.2025 | 23,21 | 23,67 | 22,88 | 23,21 | -1,61% | 4.470.901,00 |
| 13.10.2025 | 23,48 | 23,80 | 23,11 | 23,59 | 1,24% | 5.772.105,00 |
| 10.10.2025 | 24,08 | 24,20 | 23,28 | 23,30 | -3,20% | 9.744.316,00 |
| 09.10.2025 | 24,62 | 24,74 | 23,86 | 24,07 | -1,39% | 11.821.160,00 |
| 08.10.2025 | 24,38 | 25,05 | 24,13 | 24,41 | 0,25% | 7.183.811,00 |
| 07.10.2025 | 25,05 | 25,24 | 24,31 | 24,35 | -2,79% | 10.779.916,00 |
| 06.10.2025 | 25,55 | 25,83 | 25,01 | 25,05 | -2,52% | 11.543.446,00 |
| 03.10.2025 | 26,32 | 26,97 | 25,67 | 25,70 | -5,60% | - |
| 02.10.2025 | 27,99 | 28,10 | 26,72 | 27,22 | -1,70% | 14.525.954,00 |
| 01.10.2025 | 27,24 | 27,79 | 27,18 | 27,69 | 1,50% | 8.187.127,00 |
| 30.09.2025 | 27,25 | 27,34 | 26,80 | 27,28 | 0,26% | 5.392.802,00 |
| 29.09.2025 | 27,14 | 27,21 | 26,79 | 27,21 | 2,99% | 7.979.038,00 |
| 26.09.2025 | 25,53 | 26,80 | 25,44 | 26,42 | 4,55% | 8.048.334,00 |
| 25.09.2025 | 25,93 | 26,34 | 25,27 | 25,27 | -3,73% | 8.210.462,00 |
| 24.09.2025 | 26,83 | 27,05 | 26,22 | 26,25 | -2,05% | 5.508.834,00 |
| 23.09.2025 | 26,91 | 27,24 | 26,59 | 26,80 | 0,07% | 7.063.968,00 |
| 22.09.2025 | 26,00 | 27,34 | 25,97 | 26,78 | 2,68% | 11.263.598,00 |
| 19.09.2025 | 25,83 | 26,39 | 25,79 | 26,08 | 0,77% | 9.567.601,00 |
| 18.09.2025 | 26,21 | 26,42 | 25,84 | 25,88 | -0,84% | 7.806.246,00 |
| 17.09.2025 | 26,35 | 26,47 | 25,58 | 26,10 | -0,91% | 7.897.132,00 |
| 16.09.2025 | 25,69 | 26,42 | 25,61 | 26,34 | 3,17% | 9.829.954,00 |
| 15.09.2025 | 25,00 | 25,81 | 24,99 | 25,53 | 2,41% | 9.603.984,00 |
| 12.09.2025 | 24,89 | 25,14 | 24,75 | 24,93 | 0,32% | 9.320.071,00 |
| 11.09.2025 | 24,00 | 24,85 | 23,89 | 24,85 | 1,97% | 12.512.626,00 |
| 10.09.2025 | 25,21 | 25,43 | 24,04 | 24,37 | 3,31% | 46.253.973,00 |
| 09.09.2025 | 23,10 | 23,63 | 22,94 | 23,59 | 1,59% | 18.374.443,00 |
| 08.09.2025 | 22,69 | 23,47 | 22,56 | 23,22 | 2,70% | 10.059.922,00 |
| 05.09.2025 | 22,60 | 22,79 | 22,28 | 22,61 | 1,07% | 11.183.337,00 |
| 04.09.2025 | 22,76 | 22,85 | 22,37 | 22,37 | -2,23% | 5.531.803,00 |
| 03.09.2025 | 23,51 | 23,73 | 22,68 | 22,88 | -2,26% | 9.771.430,00 |
| 02.09.2025 | 22,36 | 23,41 | 22,18 | 23,41 | 4,46% | 9.567.042,00 |
| 29.08.2025 | 22,72 | 22,82 | 22,41 | 22,41 | -1,67% | 5.371.497,00 |
| 28.08.2025 | 22,56 | 22,90 | 22,37 | 22,79 | 1,29% | 6.482.312,00 |
| 27.08.2025 | 22,46 | 22,58 | 22,27 | 22,50 | 0,90% | 6.891.997,00 |
| 26.08.2025 | 22,70 | 22,80 | 22,27 | 22,30 | -1,68% | 7.867.554,00 |
| 25.08.2025 | 22,85 | 22,90 | 22,56 | 22,68 | -0,92% | 3.801.008,00 |
| 22.08.2025 | 22,65 | 23,03 | 22,62 | 22,89 | 1,46% | 5.551.442,00 |
| 21.08.2025 | 22,62 | 22,62 | 22,38 | 22,56 | -0,31% | 4.090.609,00 |
| 20.08.2025 | 22,73 | 22,77 | 22,37 | 22,63 | -0,83% | 4.388.719,00 |
| 19.08.2025 | 23,10 | 23,18 | 22,70 | 22,82 | -1,25% | 5.532.814,00 |
| 18.08.2025 | 22,93 | 23,17 | 22,90 | 23,11 | 0,74% | 5.107.095,00 |
| 15.08.2025 | 22,94 | 23,02 | 22,67 | 22,94 | 0,22% | 4.965.589,00 |
| 14.08.2025 | 22,90 | 22,91 | 22,57 | 22,89 | -0,56% | 4.779.950,00 |
| 13.08.2025 | 22,95 | 23,21 | 22,81 | 23,02 | 0,39% | 5.349.328,00 |
| 12.08.2025 | 22,55 | 22,95 | 22,47 | 22,93 | 2,32% | 4.887.648,00 |
| 11.08.2025 | 22,30 | 22,81 | 22,29 | 22,41 | 0,63% | 5.212.532,00 |
| 08.08.2025 | 22,63 | 22,83 | 22,22 | 22,27 | -1,68% | 4.833.088,00 |
| 07.08.2025 | 22,80 | 23,13 | 22,49 | 22,65 | -0,70% | 4.456.288,00 |
| 06.08.2025 | 22,81 | 22,86 | 22,42 | 22,81 | 0,00% | 4.825.043,00 |
| 05.08.2025 | 22,52 | 23,05 | 22,46 | 22,81 | 0,80% | 4.981.405,00 |
| 04.08.2025 | 22,25 | 22,67 | 22,07 | 22,63 | 2,40% | 5.059.365,00 |
| 01.08.2025 | 22,32 | 22,61 | 21,92 | 22,10 | -1,56% | 7.878.440,00 |
| 31.07.2025 | 22,34 | 23,34 | 22,30 | 22,45 | 0,00% | 13.749.907,00 |
| 30.07.2025 | 22,61 | 22,79 | 22,27 | 22,45 | -0,44% | 7.956.586,00 |
| 29.07.2025 | 23,01 | 23,04 | 22,53 | 22,55 | -1,87% | 6.078.838,00 |
| 28.07.2025 | 23,35 | 23,56 | 22,95 | 22,98 | -1,50% | 11.481.943,00 |
| 25.07.2025 | 23,51 | 23,60 | 23,25 | 23,33 | -0,85% | 7.090.634,00 |
| 24.07.2025 | 23,89 | 23,94 | 23,46 | 23,53 | -1,79% | 6.338.139,00 |
| 23.07.2025 | 24,37 | 24,75 | 23,81 | 23,96 | -1,24% | 8.305.149,00 |
| 22.07.2025 | 24,14 | 24,84 | 23,53 | 24,26 | 0,25% | 12.006.257,00 |
| 21.07.2025 | 23,28 | 24,43 | 23,05 | 24,20 | 3,95% | 17.718.374,00 |
| 18.07.2025 | 23,46 | 23,51 | 23,13 | 23,28 | -0,51% | 6.628.396,00 |
| 17.07.2025 | 23,53 | 23,72 | 23,38 | 23,40 | -1,18% | 7.307.167,00 |
| 16.07.2025 | 23,32 | 23,85 | 23,31 | 23,68 | 1,98% | 7.738.267,00 |
| 15.07.2025 | 23,67 | 23,68 | 23,17 | 23,22 | -2,03% | 7.321.570,00 |
| 14.07.2025 | 23,50 | 23,84 | 23,39 | 23,70 | 1,59% | 7.769.614,00 |
| 11.07.2025 | 23,13 | 24,05 | 23,13 | 23,33 | 1,00% | 11.454.086,00 |
| 10.07.2025 | 23,04 | 23,33 | 23,01 | 23,10 | -0,39% | 5.990.997,00 |
| 09.07.2025 | 22,85 | 23,60 | 22,53 | 23,19 | 1,93% | 14.641.415,00 |
| 08.07.2025 | 22,80 | 22,95 | 22,58 | 22,75 | 0,57% | 7.863.631,00 |
| 07.07.2025 | 23,48 | 23,48 | 22,53 | 22,62 | -4,11% | 12.873.527,00 |
| 03.07.2025 | 23,85 | 24,16 | 23,49 | 23,59 | -1,50% | 5.566.311,00 |
| 02.07.2025 | 23,90 | 24,10 | 23,75 | 23,95 | 1,14% | 6.428.597,00 |
| 01.07.2025 | 24,15 | 24,50 | 23,68 | 23,68 | -2,91% | 8.308.047,00 |
| 30.06.2025 | 23,64 | 24,40 | 23,54 | 24,39 | 3,39% | 10.439.313,00 |
| 27.06.2025 | 23,99 | 24,26 | 23,46 | 23,59 | -1,21% | 11.638.237,00 |
| 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 |