Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
22,714$ 0,46%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
31.01.2025 27,79 28,18 26,90 26,90 -3,89% 4.544.033,00
30.01.2025 27,84 28,23 27,71 27,99 1,74% 3.343.948,00
29.01.2025 27,41 27,74 27,06 27,51 0,18% 3.220.404,00
28.01.2025 27,00 27,59 26,65 27,46 1,82% 3.169.854,00
27.01.2025 26,92 27,68 26,80 26,97 -2,88% 5.060.256,00
24.01.2025 28,30 28,67 27,62 27,77 -1,98% 4.511.646,00
23.01.2025 27,88 29,26 27,68 28,33 2,46% 8.828.170,00
22.01.2025 27,36 28,02 27,30 27,65 0,66% 5.025.385,00
21.01.2025 27,40 27,57 26,33 27,47 -0,15% 5.867.780,00
17.01.2025 27,61 28,79 27,02 27,51 -0,76% 8.977.526,00
16.01.2025 27,94 28,14 27,41 27,72 -0,86% 4.431.995,00
15.01.2025 28,90 29,33 27,84 27,96 0,29% 6.025.350,00
14.01.2025 31,26 31,68 27,56 27,88 -10,12% 11.796.595,00
13.01.2025 31,60 31,80 30,90 31,02 -3,99% 5.566.985,00
10.01.2025 32,49 32,94 31,40 32,31 -1,97% 7.068.203,00
08.01.2025 32,97 33,37 32,41 32,96 -1,23% 6.319.956,00
07.01.2025 32,80 34,40 31,71 33,37 1,68% 13.360.663,00
06.01.2025 31,70 33,49 30,76 32,82 3,70% 12.609.406,00
03.01.2025 30,80 32,14 30,57 31,65 3,23% 7.461.759,00
02.01.2025 31,82 32,05 30,37 30,66 -2,17% 7.979.732,00
31.12.2024 32,06 32,44 31,10 31,34 -2,09% 7.395.297,00
30.12.2024 31,80 32,88 31,61 32,01 -0,59% 9.593.140,00
27.12.2024 32,39 33,05 30,73 32,20 -2,39% 10.141.662,00
26.12.2024 32,79 34,37 31,60 32,99 5,94% 20.510.653,00
24.12.2024 31,00 31,59 30,58 31,14 0,78% 5.523.507,00
23.12.2024 29,82 31,11 29,78 30,90 3,62% 8.226.542,00
20.12.2024 28,54 30,52 28,31 29,82 2,83% 19.606.720,00
19.12.2024 29,16 30,60 28,82 29,00 1,58% 10.338.215,00
18.12.2024 31,10 31,70 28,34 28,55 -8,67% 13.947.264,00
17.12.2024 29,64 31,88 29,64 31,26 6,18% 19.948.086,00
16.12.2024 27,70 29,59 27,27 29,44 5,18% 8.700.033,00
13.12.2024 28,70 28,86 27,92 27,99 -2,64% 6.581.586,00
12.12.2024 28,90 29,66 28,58 28,75 -0,76% 8.855.674,00
11.12.2024 27,75 30,16 27,51 28,97 7,58% 20.484.956,00
10.12.2024 27,88 28,39 26,85 26,93 -3,58% 18.209.436,00
09.12.2024 29,00 29,86 27,74 27,93 -3,89% 11.495.415,00
06.12.2024 29,12 29,35 28,11 29,06 1,50% 15.161.435,00
05.12.2024 27,00 30,87 26,15 28,63 5,92% 40.704.909,00
04.12.2024 27,07 27,83 26,63 27,03 -1,49% 6.387.537,00
03.12.2024 26,55 27,59 26,49 27,44 0,62% 6.009.926,00
02.12.2024 28,96 29,37 26,75 27,27 -6,13% 13.576.632,00
29.11.2024 31,08 31,08 28,85 29,05 -5,96% 10.473.673,00
27.11.2024 30,80 31,55 30,51 30,89 1,85% 12.895.064,00
26.11.2024 29,40 32,12 28,78 30,33 2,22% 24.657.344,00
25.11.2024 28,05 29,77 27,96 29,67 6,34% 13.090.436,00
22.11.2024 27,88 28,46 27,42 27,90 0,29% 7.975.658,00
21.11.2024 29,09 29,17 27,18 27,82 -2,21% 10.587.186,00
20.11.2024 27,26 29,80 27,26 28,45 3,19% 22.089.651,00
19.11.2024 25,89 27,60 25,71 27,57 4,27% 8.698.625,00
18.11.2024 26,65 27,16 25,85 26,44 -0,56% 8.541.606,00
15.11.2024 28,08 28,59 26,32 26,59 -2,85% 16.451.823,00
14.11.2024 27,17 28,28 26,72 27,37 3,44% 16.502.034,00
13.11.2024 26,26 28,22 26,22 26,46 -1,42% 18.490.280,00
12.11.2024 26,06 27,10 24,95 26,84 -1,54% 18.972.745,00
11.11.2024 25,26 28,05 24,63 27,26 9,57% 26.633.024,00
08.11.2024 23,44 25,39 23,24 24,88 6,10% 15.908.649,00
07.11.2024 23,07 23,66 22,81 23,45 1,52% 5.554.436,00
06.11.2024 23,31 23,82 22,90 23,10 0,48% 6.648.026,00
05.11.2024 22,32 23,20 22,27 22,99 2,96% 5.858.361,00