21,571$
-0,18%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 21,54 | 22,01 | 21,46 | 21,59 | -0,09% | 5.346.608,00 |
| 14.05.2026 | 22,08 | 22,35 | 21,61 | 21,61 | -2,13% | 5.663.144,00 |
| 13.05.2026 | 22,33 | 22,48 | 21,98 | 22,08 | -1,30% | 7.356.934,00 |
| 12.05.2026 | 22,80 | 23,19 | 22,33 | 22,37 | -3,45% | 11.936.650,00 |
| 11.05.2026 | 24,20 | 24,37 | 23,10 | 23,17 | -4,57% | 17.915.543,00 |
| 08.05.2026 | 24,14 | 24,42 | 23,82 | 24,28 | 1,29% | 5.957.749,00 |
| 07.05.2026 | 25,12 | 25,25 | 23,79 | 23,97 | -4,77% | 8.794.029,00 |
| 06.05.2026 | 24,30 | 25,44 | 23,96 | 25,17 | 3,88% | 11.606.478,00 |
| 05.05.2026 | 23,20 | 24,73 | 22,85 | 24,23 | 1,64% | 17.979.584,00 |
| 04.05.2026 | 25,11 | 26,15 | 23,67 | 23,84 | -10,14% | 40.178.574,00 |
| 01.05.2026 | 24,85 | 26,88 | 24,85 | 26,53 | 6,33% | 20.284.936,00 |
| 30.04.2026 | 24,36 | 25,08 | 24,21 | 24,95 | 1,75% | 4.492.523,00 |
| 29.04.2026 | 24,99 | 25,04 | 24,00 | 24,52 | -2,27% | 7.071.464,00 |
| 28.04.2026 | 25,31 | 25,42 | 24,80 | 25,09 | -1,26% | 4.326.845,00 |
| 27.04.2026 | 25,00 | 25,63 | 24,92 | 25,41 | 1,84% | 6.260.405,00 |
| 24.04.2026 | 25,21 | 25,25 | 24,73 | 24,95 | -0,24% | 5.148.859,00 |
| 23.04.2026 | 25,84 | 26,02 | 24,73 | 25,01 | -2,53% | 8.576.900,00 |
| 22.04.2026 | 24,71 | 25,74 | 24,70 | 25,66 | 4,91% | 9.643.688,00 |
| 21.04.2026 | 25,05 | 25,33 | 24,43 | 24,46 | -1,85% | 6.472.841,00 |
| 20.04.2026 | 24,17 | 25,05 | 24,08 | 24,92 | 1,51% | 6.199.668,00 |
| 17.04.2026 | 25,19 | 25,34 | 24,37 | 24,55 | -2,50% | 8.161.048,00 |
| 16.04.2026 | 24,91 | 25,49 | 24,54 | 25,18 | 1,57% | 10.701.104,00 |
| 15.04.2026 | 24,15 | 24,85 | 24,03 | 24,79 | 3,16% | 11.695.360,00 |
| 14.04.2026 | 23,45 | 24,30 | 23,43 | 24,03 | 2,69% | 10.482.680,00 |
| 13.04.2026 | 23,00 | 23,43 | 22,73 | 23,40 | 0,78% | 5.516.061,00 |
| 10.04.2026 | 22,95 | 23,25 | 22,51 | 23,22 | 1,53% | 5.856.407,00 |
| 09.04.2026 | 22,90 | 23,35 | 22,83 | 22,87 | -0,17% | 3.163.769,00 |
| 08.04.2026 | 23,70 | 23,76 | 22,89 | 22,91 | -2,22% | 6.788.641,00 |
| 07.04.2026 | 23,08 | 23,54 | 22,68 | 23,43 | 1,52% | 10.668.306,00 |
| 06.04.2026 | 23,31 | 23,62 | 23,08 | 23,08 | -1,20% | 3.660.083,00 |
| 02.04.2026 | 22,58 | 23,43 | 22,57 | 23,36 | 2,64% | 3.855.173,00 |
| 01.04.2026 | 23,29 | 23,35 | 22,72 | 22,76 | -1,22% | 4.417.720,00 |
| 31.03.2026 | 22,40 | 23,10 | 22,38 | 23,04 | 3,46% | 8.431.059,00 |
| 30.03.2026 | 22,32 | 22,63 | 22,06 | 22,27 | 0,77% | 6.651.600,00 |
| 27.03.2026 | 22,66 | 22,79 | 22,03 | 22,10 | -2,04% | 5.068.847,00 |
| 26.03.2026 | 22,90 | 23,22 | 22,45 | 22,56 | -2,25% | 6.905.942,00 |
| 25.03.2026 | 22,78 | 23,50 | 22,46 | 23,08 | 1,18% | 7.850.125,00 |
| 24.03.2026 | 22,76 | 23,10 | 22,45 | 22,81 | -0,96% | 8.085.909,00 |
| 23.03.2026 | 22,70 | 23,15 | 22,56 | 23,03 | 2,04% | 5.227.260,00 |
| 20.03.2026 | 23,09 | 23,18 | 22,36 | 22,57 | -2,84% | 7.088.101,00 |
| 19.03.2026 | 22,95 | 23,35 | 22,72 | 23,23 | -0,56% | 5.194.519,00 |
| 18.03.2026 | 23,52 | 23,65 | 23,29 | 23,36 | -0,97% | 3.075.865,00 |
| 17.03.2026 | 23,30 | 23,80 | 23,28 | 23,59 | 1,33% | 3.078.383,00 |
| 16.03.2026 | 23,67 | 23,82 | 23,26 | 23,28 | -1,06% | 6.134.901,00 |
| 13.03.2026 | 24,30 | 24,74 | 23,50 | 23,53 | -3,68% | 6.399.440,00 |
| 12.03.2026 | 24,30 | 24,64 | 24,11 | 24,43 | -0,12% | 5.201.777,00 |
| 11.03.2026 | 24,29 | 24,68 | 23,96 | 24,46 | 0,37% | 5.152.609,00 |
| 10.03.2026 | 24,52 | 25,00 | 24,33 | 24,37 | -1,73% | 5.099.886,00 |
| 09.03.2026 | 24,00 | 24,97 | 23,93 | 24,80 | 1,76% | 7.158.916,00 |
| 06.03.2026 | 23,73 | 24,39 | 23,62 | 24,37 | 2,05% | 5.693.659,00 |
| 05.03.2026 | 23,80 | 24,23 | 23,53 | 23,88 | 0,04% | 5.276.156,00 |
| 04.03.2026 | 23,95 | 24,20 | 23,77 | 23,87 | 0,21% | 3.381.665,00 |
| 03.03.2026 | 23,78 | 24,17 | 23,45 | 23,82 | -1,57% | 4.105.688,00 |
| 02.03.2026 | 23,54 | 24,21 | 23,40 | 24,20 | 0,71% | 4.593.103,00 |
| 27.02.2026 | 23,79 | 24,22 | 23,70 | 24,03 | -0,29% | 4.259.844,00 |
| 26.02.2026 | 24,21 | 24,53 | 23,72 | 24,10 | -0,50% | 5.043.748,00 |
| 25.02.2026 | 23,85 | 24,31 | 23,70 | 24,22 | 1,89% | 4.545.830,00 |
| 24.02.2026 | 23,69 | 24,34 | 23,55 | 23,77 | 0,55% | 5.434.276,00 |
| 23.02.2026 | 23,24 | 23,70 | 22,79 | 23,64 | 0,90% | 5.635.390,00 |
| 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 | 24,21 | 24,37 | 23,36 | 23,52 | -2,85% | 6.684.495,00 |
| 11.02.2026 | 24,81 | 24,83 | 24,04 | 24,21 | -2,46% | 4.755.915,00 |
| 10.02.2026 | 24,51 | 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 | 2,09% | 6.826.516,00 |
| 19.01.2026 | 20,76 | 20,77 | 20,64 | 20,67 | -2,05% | - |
| 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 |