23,425$
-1,99%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 23,56 | 23,81 | 23,40 | 23,43 | -1,97% | 4.169.423,00 |
| 19.02.2026 | 23,77 | 24,09 | 23,58 | 23,90 | 0,13% | 3.626.279,00 |
| 18.02.2026 | 23,25 | 24,04 | 23,09 | 23,87 | 2,62% | 5.007.822,00 |
| 17.02.2026 | 23,53 | 23,82 | 23,23 | 23,26 | -1,32% | 4.338.340,00 |
| 13.02.2026 | 23,61 | 24,09 | 23,44 | 23,57 | 0,21% | 6.331.554,00 |
| 12.02.2026 | 24,24 | 24,37 | 23,36 | 23,52 | -2,85% | 6.684.495,00 |
| 11.02.2026 | 24,83 | 24,83 | 24,04 | 24,21 | -2,46% | 4.755.915,00 |
| 10.02.2026 | 24,59 | 25,21 | 24,02 | 24,82 | 0,73% | 5.797.469,00 |
| 09.02.2026 | 24,89 | 24,97 | 24,20 | 24,64 | -1,36% | 5.328.353,00 |
| 06.02.2026 | 24,80 | 25,40 | 24,44 | 24,98 | 1,17% | 10.022.600,00 |
| 05.02.2026 | 24,75 | 25,50 | 24,55 | 24,69 | -1,16% | 10.155.513,00 |
| 04.02.2026 | 24,48 | 25,16 | 24,05 | 24,98 | 1,88% | 9.779.719,00 |
| 03.02.2026 | 25,16 | 25,30 | 23,84 | 24,52 | -5,15% | 15.876.424,00 |
| 02.02.2026 | 24,38 | 25,93 | 24,05 | 25,85 | 8,25% | 24.507.550,00 |
| 30.01.2026 | 23,29 | 24,01 | 23,29 | 23,88 | 4,69% | 16.706.709,00 |
| 29.01.2026 | 23,50 | 23,60 | 22,70 | 22,81 | -3,51% | 7.555.114,00 |
| 28.01.2026 | 24,23 | 24,25 | 23,37 | 23,64 | -2,35% | 8.514.542,00 |
| 27.01.2026 | 24,00 | 24,50 | 23,24 | 24,21 | 0,83% | 16.600.909,00 |
| 26.01.2026 | 23,46 | 25,01 | 22,95 | 24,01 | 4,44% | 37.432.249,00 |
| 23.01.2026 | 23,14 | 23,17 | 22,27 | 22,99 | -0,65% | 10.347.468,00 |
| 22.01.2026 | 22,40 | 23,50 | 22,17 | 23,14 | 6,69% | 15.762.955,00 |
| 21.01.2026 | 21,67 | 21,93 | 21,36 | 21,69 | 2,80% | 8.366.880,00 |
| 20.01.2026 | 20,80 | 21,25 | 20,69 | 21,10 | 0,00% | 6.826.516,00 |
| 16.01.2026 | 21,33 | 21,47 | 21,06 | 21,10 | -1,22% | 3.731.495,00 |
| 15.01.2026 | 20,97 | 21,42 | 20,88 | 21,36 | 1,62% | 4.995.435,00 |
| 14.01.2026 | 21,00 | 21,08 | 20,79 | 21,02 | 0,00% | 4.112.831,00 |
| 13.01.2026 | 20,99 | 21,21 | 20,84 | 21,02 | 0,19% | 4.121.054,00 |
| 12.01.2026 | 21,08 | 21,31 | 20,92 | 20,98 | -1,18% | 3.563.684,00 |
| 09.01.2026 | 21,28 | 21,73 | 21,05 | 21,23 | -0,89% | 5.034.887,00 |
| 08.01.2026 | 21,20 | 21,44 | 21,09 | 21,42 | 0,61% | 4.131.769,00 |
| 07.01.2026 | 21,65 | 22,02 | 21,19 | 21,29 | 3,05% | 10.674.065,00 |
| 06.01.2026 | 20,63 | 20,91 | 20,57 | 20,66 | -0,29% | 3.405.040,00 |
| 05.01.2026 | 20,65 | 20,83 | 20,33 | 20,72 | 0,48% | 7.673.734,00 |
| 02.01.2026 | 20,26 | 20,87 | 20,16 | 20,62 | 2,69% | 4.551.690,00 |
| 31.12.2025 | 20,45 | 20,49 | 19,99 | 20,08 | -2,05% | 6.422.287,00 |
| 30.12.2025 | 20,53 | 20,70 | 20,35 | 20,50 | -0,15% | 4.569.480,00 |
| 29.12.2025 | 21,04 | 21,29 | 20,46 | 20,53 | -2,66% | 6.005.575,00 |
| 26.12.2025 | 21,50 | 21,50 | 20,96 | 21,09 | -2,04% | 3.820.404,00 |
| 24.12.2025 | 21,23 | 21,57 | 21,23 | 21,53 | 0,70% | 1.781.042,00 |
| 23.12.2025 | 21,66 | 21,68 | 21,13 | 21,38 | -1,66% | 4.384.537,00 |
| 22.12.2025 | 22,52 | 22,78 | 21,70 | 21,74 | -3,42% | 6.481.133,00 |
| 19.12.2025 | 22,58 | 22,64 | 22,28 | 22,51 | -0,22% | 7.379.321,00 |
| 18.12.2025 | 22,96 | 23,10 | 22,53 | 22,56 | -2,04% | 4.589.257,00 |
| 17.12.2025 | 22,29 | 23,17 | 22,27 | 23,03 | 3,37% | 6.132.226,00 |
| 16.12.2025 | 22,16 | 22,34 | 21,80 | 22,28 | 0,86% | 3.922.858,00 |
| 15.12.2025 | 21,36 | 22,58 | 21,08 | 22,09 | 4,05% | 8.010.605,00 |
| 12.12.2025 | 21,89 | 21,97 | 21,09 | 21,23 | -2,88% | 5.365.898,00 |
| 11.12.2025 | 22,02 | 22,18 | 21,53 | 21,86 | -1,18% | 4.645.586,00 |
| 10.12.2025 | 21,57 | 22,47 | 21,50 | 22,12 | -4,28% | 11.543.759,00 |
| 09.12.2025 | 23,25 | 24,00 | 23,10 | 23,11 | -1,03% | 9.159.102,00 |
| 08.12.2025 | 23,03 | 23,55 | 23,02 | 23,35 | 1,52% | 5.318.919,00 |
| 05.12.2025 | 23,00 | 23,07 | 22,53 | 23,00 | 0,22% | 5.688.195,00 |
| 04.12.2025 | 23,26 | 23,47 | 22,65 | 22,95 | -1,12% | 7.195.815,00 |
| 03.12.2025 | 22,91 | 23,28 | 22,72 | 23,21 | 1,75% | 11.079.696,00 |
| 02.12.2025 | 22,80 | 23,37 | 22,48 | 22,81 | 0,09% | 8.105.087,00 |
| 01.12.2025 | 22,15 | 23,07 | 22,11 | 22,79 | 1,15% | 7.895.904,00 |
| 28.11.2025 | 22,28 | 22,75 | 22,04 | 22,53 | 4,16% | 8.789.295,00 |
| 26.11.2025 | 21,18 | 21,83 | 21,11 | 21,63 | 5,56% | 4.644.241,00 |
| 24.11.2025 | 20,19 | 20,56 | 20,12 | 20,49 | 1,74% | 5.577.591,00 |
| 21.11.2025 | 19,95 | 20,63 | 19,94 | 20,14 | 1,00% | 5.514.125,00 |
| 20.11.2025 | 20,55 | 20,69 | 19,93 | 19,94 | -2,35% | 6.028.877,00 |
| 19.11.2025 | 20,40 | 20,51 | 20,11 | 20,42 | -0,39% | 5.194.324,00 |
| 18.11.2025 | 20,39 | 20,67 | 20,18 | 20,50 | 0,00% | 3.733.252,00 |
| 17.11.2025 | 20,57 | 20,84 | 20,27 | 20,50 | -0,77% | 4.968.176,00 |
| 14.11.2025 | 20,65 | 20,99 | 20,41 | 20,66 | -1,43% | 5.887.642,00 |
| 13.11.2025 | 21,28 | 21,33 | 20,88 | 20,96 | -1,87% | 7.415.436,00 |
| 12.11.2025 | 21,46 | 21,74 | 21,26 | 21,36 | -0,42% | 4.341.284,00 |
| 11.11.2025 | 21,42 | 21,62 | 21,23 | 21,45 | -0,19% | 2.856.338,00 |
| 10.11.2025 | 21,67 | 21,81 | 21,30 | 21,49 | -0,05% | 4.724.873,00 |
| 07.11.2025 | 21,10 | 21,74 | 20,95 | 21,50 | 0,70% | 6.533.306,00 |
| 06.11.2025 | 21,96 | 22,02 | 21,35 | 21,35 | -3,00% | 5.718.101,00 |
| 05.11.2025 | 21,98 | 22,34 | 21,89 | 22,01 | 0,14% | 3.885.626,00 |
| 04.11.2025 | 21,87 | 22,27 | 21,58 | 21,98 | -0,59% | 5.155.852,00 |
| 03.11.2025 | 22,26 | 22,42 | 21,96 | 22,11 | -0,81% | 6.276.116,00 |
| 31.10.2025 | 22,78 | 22,80 | 22,29 | 22,29 | -1,28% | 4.990.691,00 |
| 30.10.2025 | 23,17 | 23,27 | 22,56 | 22,58 | -3,42% | 6.438.442,00 |
| 29.10.2025 | 23,34 | 23,42 | 22,88 | 23,38 | 0,34% | 5.696.936,00 |
| 28.10.2025 | 23,52 | 23,63 | 23,22 | 23,30 | -0,98% | 7.984.105,00 |
| 27.10.2025 | 24,50 | 24,54 | 23,44 | 23,53 | 0,99% | 9.428.707,00 |
| 24.10.2025 | 23,45 | 23,60 | 23,22 | 23,30 | -1,40% | 5.771.165,00 |
| 23.10.2025 | 22,53 | 23,83 | 22,46 | 23,63 | 5,07% | 10.637.953,00 |
| 22.10.2025 | 22,69 | 23,33 | 22,24 | 22,49 | -1,36% | 11.012.887,00 |
| 21.10.2025 | 23,08 | 23,34 | 22,80 | 22,80 | -2,44% | 6.387.180,00 |
| 20.10.2025 | 23,12 | 23,39 | 23,12 | 23,37 | 1,30% | 4.424.363,00 |
| 17.10.2025 | 22,95 | 23,39 | 22,90 | 23,07 | 0,52% | 6.206.263,00 |
| 16.10.2025 | 23,30 | 23,53 | 22,86 | 22,95 | -1,84% | 6.549.759,00 |
| 15.10.2025 | 23,30 | 23,66 | 23,21 | 23,38 | 0,73% | 5.018.139,00 |
| 14.10.2025 | 23,12 | 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 | 24,58 | 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 | -1,30% | 11.543.446,00 |
| 03.10.2025 | 26,36 | 26,99 | 25,16 | 25,38 | -6,76% | 11.615.905,00 |
| 02.10.2025 | 28,00 | 28,10 | 26,72 | 27,22 | -1,70% | 14.525.954,00 |
| 01.10.2025 | 27,25 | 27,79 | 27,18 | 27,69 | 1,50% | 8.187.127,00 |
| 30.09.2025 | 27,21 | 27,34 | 26,80 | 27,28 | 0,26% | 5.392.802,00 |
| 29.09.2025 | 27,20 | 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 |