27,450$
-0,07%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 27,24 | 28,01 | 27,12 | 27,44 | -0,11% | 207.570,00 |
| 21.01.2025 | 27,40 | 27,57 | 26,33 | 27,47 | -0,15% | 5.756.014,00 |
| 17.01.2025 | 27,61 | 28,79 | 27,02 | 27,51 | -0,76% | 8.977.526,00 |
| 16.01.2025 | 28,10 | 28,14 | 27,41 | 27,72 | -0,86% | 4.306.374,00 |
| 15.01.2025 | 28,85 | 29,33 | 27,84 | 27,96 | 0,29% | 5.921.845,00 |
| 14.01.2025 | 31,28 | 31,68 | 27,56 | 27,88 | -10,12% | 11.556.625,00 |
| 13.01.2025 | 31,59 | 31,80 | 30,90 | 31,02 | -3,99% | 5.491.476,00 |
| 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 |
| 04.11.2024 | 22,20 | 22,65 | 21,88 | 22,33 | -0,36% | 4.300.154,00 |
| 01.11.2024 | 22,40 | 23,05 | 22,08 | 22,41 | 1,04% | 4.744.478,00 |
| 31.10.2024 | 22,83 | 23,03 | 22,05 | 22,18 | -4,73% | 5.594.540,00 |
| 30.10.2024 | 23,40 | 24,54 | 22,75 | 23,28 | 2,65% | 12.383.567,00 |
| 29.10.2024 | 22,70 | 23,20 | 22,09 | 22,68 | -0,22% | 10.078.118,00 |
| 28.10.2024 | 20,84 | 22,77 | 20,73 | 22,73 | 10,50% | 13.641.237,00 |
| 25.10.2024 | 20,65 | 21,43 | 20,54 | 20,57 | -0,29% | 5.989.028,00 |
| 24.10.2024 | 20,63 | 20,84 | 20,48 | 20,63 | 0,44% | 2.682.336,00 |
| 23.10.2024 | 20,73 | 20,98 | 20,35 | 20,54 | -1,86% | 2.944.961,00 |
| 22.10.2024 | 20,62 | 20,94 | 20,43 | 20,93 | 1,11% | 3.232.303,00 |
| 21.10.2024 | 21,10 | 21,22 | 20,66 | 20,70 | -2,45% | 3.956.456,00 |
| 18.10.2024 | 21,41 | 21,61 | 20,98 | 21,22 | -0,89% | 5.302.231,00 |
| 17.10.2024 | 21,50 | 21,66 | 21,23 | 21,41 | -1,15% | 3.015.289,00 |
| 16.10.2024 | 21,13 | 21,75 | 21,03 | 21,66 | 1,83% | 4.264.618,00 |
| 15.10.2024 | 21,45 | 21,68 | 20,98 | 21,27 | -0,28% | 4.851.908,00 |
| 14.10.2024 | 20,75 | 21,67 | 20,46 | 21,33 | 2,40% | 6.636.553,00 |
| 11.10.2024 | 20,66 | 21,22 | 20,66 | 20,83 | -0,38% | 3.931.552,00 |
| 10.10.2024 | 20,47 | 21,05 | 20,38 | 20,91 | 2,00% | 4.180.798,00 |
| 09.10.2024 | 20,50 | 20,74 | 20,30 | 20,50 | -1,01% | 3.914.000,00 |
| 08.10.2024 | 20,90 | 21,27 | 20,53 | 20,71 | -0,91% | 4.840.468,00 |
| 07.10.2024 | 21,35 | 21,53 | 20,81 | 20,90 | -2,34% | 5.988.031,00 |
| 04.10.2024 | 21,48 | 21,97 | 21,29 | 21,40 | 0,94% | 5.316.802,00 |
| 03.10.2024 | 21,36 | 21,79 | 21,11 | 21,20 | -1,35% | 4.665.773,00 |
| 02.10.2024 | 21,86 | 22,30 | 21,41 | 21,49 | -2,18% | 5.673.071,00 |
| 01.10.2024 | 22,95 | 23,12 | 21,81 | 21,97 | -4,19% | 7.189.201,00 |
| 30.09.2024 | 22,30 | 23,64 | 22,17 | 22,93 | 2,00% | 10.181.783,00 |
| 27.09.2024 | 22,39 | 23,10 | 21,97 | 22,48 | 0,85% | 7.416.488,00 |
| 26.09.2024 | 22,40 | 22,64 | 21,87 | 22,29 | 0,50% | 5.777.488,00 |
| 25.09.2024 | 22,16 | 22,83 | 22,07 | 22,18 | -1,99% | 6.139.651,00 |
| 24.09.2024 | 22,61 | 22,72 | 21,54 | 22,63 | 1,43% | 12.121.429,00 |
| 23.09.2024 | 21,54 | 22,56 | 21,23 | 22,31 | 2,11% | 13.969.516,00 |
| 20.09.2024 | 19,63 | 22,03 | 19,48 | 21,85 | 11,99% | 61.919.240,00 |
| 19.09.2024 | 19,89 | 20,03 | 19,47 | 19,51 | -0,71% | 8.902.553,00 |
| 18.09.2024 | 20,05 | 20,26 | 19,42 | 19,65 | -2,53% | 10.728.196,00 |
| 17.09.2024 | 20,24 | 20,56 | 19,92 | 20,16 | 0,35% | 6.307.585,00 |
| 16.09.2024 | 20,45 | 20,52 | 19,92 | 20,09 | -2,71% | 5.981.249,00 |
| 13.09.2024 | 20,49 | 20,92 | 20,34 | 20,65 | 1,23% | 8.053.728,00 |
| 12.09.2024 | 20,47 | 20,71 | 19,99 | 20,40 | -1,16% | 9.567.543,00 |
| 11.09.2024 | 20,82 | 21,09 | 19,31 | 20,64 | -11,98% | 28.921.512,00 |
| 10.09.2024 | 24,77 | 24,80 | 23,13 | 23,45 | -3,30% | 19.175.494,00 |
| 09.09.2024 | 23,24 | 25,02 | 23,16 | 24,25 | 1,38% | 14.064.701,00 |
| 06.09.2024 | 22,40 | 24,48 | 21,80 | 23,92 | 6,83% | 23.883.993,00 |
| 05.09.2024 | 22,00 | 22,68 | 21,66 | 22,39 | 1,22% | 5.101.162,00 |
| 04.09.2024 | 22,85 | 23,71 | 22,11 | 22,12 | -4,41% | 6.700.878,00 |
| 03.09.2024 | 24,15 | 24,69 | 22,82 | 23,14 | -1,20% | 11.350.531,00 |
| 30.08.2024 | 21,82 | 23,48 | 21,73 | 23,42 | 8,88% | 15.680.722,00 |
| 29.08.2024 | 20,50 | 22,45 | 20,47 | 21,51 | 8,09% | 10.428.350,00 |
| 28.08.2024 | 20,71 | 21,07 | 19,88 | 19,90 | -4,05% | 5.219.461,00 |