26,619$
5,30%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 25,23 | 26,76 | 24,90 | 26,56 | 5,06% | 16.294.854,00 |
| 08.10.2026 | 24,10 | 25,82 | 24,04 | 25,28 | 2,85% | 13.060.081,00 |
| 07.10.2026 | 24,53 | 24,74 | 24,41 | 24,58 | -0,73% | 7.594.246,00 |
| 06.10.2026 | 25,04 | 25,20 | 24,47 | 24,76 | -1,90% | 8.259.737,00 |
| 05.10.2026 | 24,97 | 25,78 | 24,77 | 25,24 | 2,19% | 11.957.018,00 |
| 02.10.2026 | 24,20 | 24,70 | 23,88 | 24,70 | 2,45% | 13.520.795,00 |
| 01.10.2026 | 24,41 | 24,68 | 23,99 | 24,11 | -2,19% | 10.688.376,00 |
| 30.09.2026 | 24,47 | 24,88 | 24,17 | 24,65 | 3,75% | 13.603.065,00 |
| 29.09.2026 | 24,00 | 24,07 | 23,30 | 23,76 | -0,83% | 8.227.694,00 |
| 28.09.2026 | 23,26 | 24,18 | 23,22 | 23,96 | 2,44% | 9.549.311,00 |
| 25.09.2026 | 24,96 | 24,96 | 23,06 | 23,39 | -6,51% | 13.239.425,00 |
| 24.09.2026 | 23,93 | 25,25 | 23,72 | 25,02 | 3,39% | 12.203.672,00 |
| 23.09.2026 | 23,94 | 24,70 | 23,86 | 24,20 | 0,71% | 11.846.547,00 |
| 22.09.2026 | 23,50 | 24,33 | 23,29 | 24,03 | 5,58% | 15.090.681,00 |
| 21.09.2026 | 22,78 | 23,11 | 22,52 | 22,76 | 0,53% | 9.783.712,00 |
| 18.09.2026 | 22,90 | 22,95 | 22,34 | 22,64 | -0,57% | 9.601.326,00 |
| 17.09.2026 | 22,12 | 22,81 | 21,92 | 22,77 | 3,59% | 9.002.481,00 |
| 16.09.2026 | 21,48 | 22,06 | 21,39 | 21,98 | 2,52% | 5.858.838,00 |
| 15.09.2026 | 21,51 | 21,57 | 21,13 | 21,44 | -0,83% | 4.904.351,00 |
| 14.09.2026 | 21,00 | 21,94 | 20,73 | 21,62 | 2,22% | 7.797.137,00 |
| 11.09.2026 | 21,04 | 21,36 | 20,84 | 21,15 | 3,73% | 9.888.837,00 |
| 10.09.2026 | 19,88 | 20,52 | 19,60 | 20,39 | 2,51% | 11.576.040,00 |
| 09.09.2026 | 19,10 | 20,24 | 18,97 | 19,89 | 5,29% | 15.594.761,00 |
| 08.09.2026 | 19,35 | 19,50 | 18,72 | 18,89 | -1,41% | 10.418.061,00 |
| 04.09.2026 | 19,33 | 19,50 | 19,04 | 19,16 | -0,36% | 7.146.363,00 |
| 03.09.2026 | 19,00 | 19,39 | 18,99 | 19,23 | 1,37% | 7.226.764,00 |
| 02.09.2026 | 18,83 | 19,05 | 18,75 | 18,97 | 0,85% | 4.756.035,00 |
| 01.09.2026 | 18,25 | 18,88 | 18,20 | 18,81 | 2,34% | 11.751.335,00 |
| 31.08.2026 | 18,75 | 18,92 | 18,21 | 18,38 | 2,85% | 10.945.640,00 |
| 28.08.2026 | 18,30 | 18,33 | 17,85 | 17,87 | -2,08% | 4.532.435,00 |
| 27.08.2026 | 17,99 | 18,33 | 17,80 | 18,25 | 1,56% | 7.303.055,00 |
| 26.08.2026 | 18,02 | 18,09 | 17,85 | 17,97 | -0,66% | 4.589.262,00 |
| 25.08.2026 | 18,00 | 18,10 | 17,85 | 18,09 | 0,28% | 5.582.512,00 |
| 24.08.2026 | 18,30 | 18,35 | 17,93 | 18,04 | -0,93% | 5.015.418,00 |
| 21.08.2026 | 18,15 | 18,25 | 18,01 | 18,21 | 0,94% | 5.333.160,00 |
| 20.08.2026 | 18,01 | 18,10 | 17,79 | 18,04 | 0,06% | 4.940.300,00 |
| 19.08.2026 | 18,08 | 18,23 | 17,92 | 18,03 | 0,45% | 4.887.218,00 |
| 18.08.2026 | 18,38 | 18,38 | 17,92 | 17,95 | -2,45% | 5.645.676,00 |
| 17.08.2026 | 18,61 | 18,61 | 18,32 | 18,40 | -1,39% | 5.731.932,00 |
| 14.08.2026 | 18,65 | 18,79 | 18,44 | 18,66 | 0,48% | 4.233.434,00 |
| 13.08.2026 | 18,53 | 18,74 | 18,33 | 18,57 | 0,16% | 5.369.755,00 |
| 12.08.2026 | 18,82 | 18,82 | 18,43 | 18,54 | -1,49% | 5.162.108,00 |
| 11.08.2026 | 18,75 | 18,90 | 18,58 | 18,82 | 0,16% | 5.306.013,00 |
| 10.08.2026 | 19,60 | 19,61 | 18,75 | 18,79 | -1,93% | 8.613.087,00 |
| 07.08.2026 | 19,21 | 19,26 | 19,03 | 19,16 | -0,36% | 4.766.509,00 |
| 06.08.2026 | 18,99 | 19,40 | 18,63 | 19,23 | 1,16% | 7.354.386,00 |
| 05.08.2026 | 19,28 | 19,35 | 18,93 | 19,01 | -1,04% | 8.358.007,00 |
| 04.08.2026 | 19,02 | 19,30 | 18,69 | 19,21 | 0,79% | 10.836.644,00 |
| 03.08.2026 | 20,46 | 20,50 | 18,55 | 19,06 | -12,25% | 41.713.226,00 |
| 31.07.2026 | 21,85 | 21,99 | 21,66 | 21,72 | -0,73% | 2.509.275,00 |
| 30.07.2026 | 21,77 | 21,93 | 21,61 | 21,88 | 0,18% | 2.360.166,00 |
| 29.07.2026 | 22,17 | 22,18 | 21,78 | 21,84 | -1,44% | 2.646.616,00 |
| 28.07.2026 | 21,55 | 22,26 | 21,54 | 22,16 | 2,97% | 3.964.863,00 |
| 27.07.2026 | 21,28 | 21,56 | 21,27 | 21,52 | 1,65% | 3.907.846,00 |
| 24.07.2026 | 21,36 | 21,50 | 21,13 | 21,17 | -0,84% | 2.575.289,00 |
| 23.07.2026 | 21,48 | 21,54 | 21,21 | 21,35 | -1,16% | 3.683.579,00 |
| 22.07.2026 | 21,80 | 21,88 | 21,54 | 21,60 | -0,87% | 3.171.218,00 |
| 21.07.2026 | 21,78 | 21,90 | 21,58 | 21,79 | 0,14% | 2.916.158,00 |
| 20.07.2026 | 21,89 | 21,98 | 21,67 | 21,76 | -0,59% | 3.923.265,00 |
| 17.07.2026 | 21,88 | 22,07 | 21,67 | 21,89 | -0,14% | 2.624.234,00 |
| 16.07.2026 | 22,30 | 22,51 | 21,86 | 21,92 | -1,53% | 3.517.633,00 |
| 15.07.2026 | 22,49 | 22,62 | 22,16 | 22,26 | -0,76% | 2.560.795,00 |
| 14.07.2026 | 22,05 | 22,53 | 22,05 | 22,43 | 1,82% | 2.782.902,00 |
| 13.07.2026 | 21,75 | 22,35 | 21,73 | 22,03 | 1,61% | 2.917.353,00 |
| 10.07.2026 | 21,94 | 22,02 | 21,66 | 21,68 | -1,23% | 1.846.396,00 |
| 09.07.2026 | 21,70 | 21,99 | 21,53 | 21,95 | 1,15% | 2.625.134,00 |
| 08.07.2026 | 22,00 | 22,11 | 21,63 | 21,70 | -2,25% | 3.680.657,00 |
| 07.07.2026 | 22,79 | 22,89 | 21,95 | 22,20 | -2,46% | 4.749.559,00 |
| 06.07.2026 | 22,60 | 22,89 | 22,33 | 22,76 | -0,26% | 4.089.836,00 |
| 02.07.2026 | 22,75 | 23,11 | 22,60 | 22,82 | 0,80% | 4.610.975,00 |
| 01.07.2026 | 21,95 | 22,75 | 21,91 | 22,64 | 2,54% | 4.476.002,00 |
| 30.06.2026 | 21,85 | 22,18 | 21,70 | 22,08 | 0,23% | 4.358.876,00 |
| 29.06.2026 | 22,05 | 22,15 | 21,88 | 22,03 | 1,24% | 4.060.319,00 |
| 26.06.2026 | 20,94 | 21,85 | 20,94 | 21,76 | 3,57% | 5.703.117,00 |
| 25.06.2026 | 21,36 | 21,41 | 20,93 | 21,01 | -2,01% | 3.832.568,00 |
| 24.06.2026 | 21,19 | 21,65 | 21,17 | 21,44 | 1,71% | 3.354.265,00 |
| 23.06.2026 | 21,00 | 21,49 | 20,93 | 21,08 | -0,28% | 4.002.844,00 |
| 22.06.2026 | 21,28 | 21,61 | 21,11 | 21,14 | -1,32% | 6.373.013,00 |
| 19.06.2026 | 21,49 | 21,53 | 21,37 | 21,42 | -0,46% | - |
| 18.06.2026 | 21,45 | 21,67 | 21,35 | 21,52 | 0,05% | 9.220.054,00 |
| 17.06.2026 | 21,44 | 21,93 | 21,23 | 21,51 | 0,23% | 4.680.323,00 |
| 16.06.2026 | 21,64 | 21,70 | 21,13 | 21,46 | -1,29% | 6.375.886,00 |
| 15.06.2026 | 21,70 | 22,03 | 21,65 | 21,74 | -0,14% | 4.762.916,00 |
| 12.06.2026 | 22,06 | 22,16 | 21,50 | 21,77 | -1,85% | 5.328.346,00 |
| 11.06.2026 | 22,39 | 22,44 | 21,94 | 22,18 | -1,07% | 6.013.960,00 |
| 10.06.2026 | 22,02 | 22,65 | 21,90 | 22,42 | 0,63% | 4.425.814,00 |
| 09.06.2026 | 22,28 | 22,46 | 21,92 | 22,28 | 0,09% | 5.686.183,00 |
| 08.06.2026 | 21,77 | 22,27 | 21,65 | 22,26 | 2,11% | 5.115.505,00 |
| 05.06.2026 | 22,26 | 22,35 | 21,33 | 21,80 | -2,11% | 6.429.236,00 |
| 04.06.2026 | 22,33 | 23,07 | 22,20 | 22,27 | 0,41% | 6.818.945,00 |
| 03.06.2026 | 23,28 | 23,68 | 22,12 | 22,18 | 6,02% | 17.884.802,00 |
| 02.06.2026 | 21,14 | 21,24 | 20,89 | 20,92 | -2,06% | 6.025.010,00 |
| 01.06.2026 | 21,02 | 21,56 | 20,89 | 21,36 | 0,85% | 6.769.737,00 |
| 29.05.2026 | 21,60 | 21,63 | 21,14 | 21,18 | -2,31% | 6.486.801,00 |
| 28.05.2026 | 21,65 | 21,99 | 21,64 | 21,68 | 0,00% | 3.214.665,00 |
| 27.05.2026 | 21,80 | 21,88 | 21,49 | 21,68 | -1,05% | 4.203.461,00 |
| 26.05.2026 | 21,95 | 22,18 | 21,85 | 21,91 | -0,23% | 5.875.502,00 |
| 22.05.2026 | 22,40 | 22,58 | 21,80 | 21,96 | -2,36% | 5.279.747,00 |
| 21.05.2026 | 22,44 | 22,62 | 22,21 | 22,49 | -0,27% | 3.145.271,00 |
| 20.05.2026 | 22,05 | 22,73 | 21,90 | 22,55 | 2,04% | 6.327.568,00 |