23,840$
6,48%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.054.046,00 |
| 04.09.2024 | 22,85 | 23,71 | 22,11 | 22,12 | -4,41% | 6.628.658,00 |
| 03.09.2024 | 24,15 | 24,69 | 22,82 | 23,14 | -1,20% | 11.277.381,00 |
| 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% | 10.318.901,00 |
| 28.08.2024 | 20,71 | 21,07 | 19,88 | 19,90 | -4,05% | 5.005.795,00 |
| 27.08.2024 | 21,06 | 21,29 | 20,66 | 20,74 | -2,90% | 4.021.731,00 |
| 26.08.2024 | 22,25 | 22,39 | 21,30 | 21,36 | -3,83% | 4.700.747,00 |
| 23.08.2024 | 22,25 | 22,62 | 22,18 | 22,21 | 0,41% | 4.056.656,00 |
| 22.08.2024 | 22,50 | 22,76 | 22,09 | 22,12 | -1,91% | 3.346.964,00 |
| 21.08.2024 | 22,17 | 22,65 | 22,16 | 22,55 | 1,21% | 3.066.783,00 |
| 20.08.2024 | 22,50 | 22,52 | 21,96 | 22,28 | -1,68% | 3.518.174,00 |
| 19.08.2024 | 22,35 | 23,10 | 22,32 | 22,66 | 1,16% | 4.398.209,00 |
| 16.08.2024 | 22,37 | 22,69 | 22,24 | 22,40 | -0,58% | 3.641.797,00 |
| 15.08.2024 | 22,25 | 22,84 | 21,97 | 22,53 | 2,46% | 5.304.190,00 |
| 14.08.2024 | 22,34 | 22,73 | 21,79 | 21,99 | -1,26% | 3.438.776,00 |
| 13.08.2024 | 21,96 | 22,38 | 21,86 | 22,27 | 1,78% | 3.875.912,00 |
| 12.08.2024 | 21,98 | 22,27 | 21,45 | 21,88 | -0,23% | 4.340.978,00 |
| 09.08.2024 | 21,51 | 22,17 | 21,46 | 21,93 | 0,83% | 4.828.921,00 |
| 08.08.2024 | 21,01 | 21,88 | 20,81 | 21,75 | 4,42% | 5.349.077,00 |
| 07.08.2024 | 21,15 | 21,46 | 20,38 | 20,83 | -2,11% | 6.021.112,00 |
| 06.08.2024 | 21,02 | 21,58 | 20,26 | 21,28 | 3,05% | 6.392.849,00 |
| 05.08.2024 | 18,83 | 20,80 | 18,73 | 20,65 | -1,99% | 12.024.737,00 |
| 02.08.2024 | 20,95 | 21,61 | 20,43 | 21,07 | -2,95% | 9.029.964,00 |
| 01.08.2024 | 22,92 | 23,09 | 21,56 | 21,71 | -4,23% | 9.049.154,00 |
| 31.07.2024 | 22,86 | 23,45 | 22,61 | 22,67 | 1,21% | 7.865.211,00 |
| 30.07.2024 | 23,60 | 23,89 | 22,34 | 22,40 | -5,08% | 8.935.745,00 |
| 29.07.2024 | 24,23 | 24,38 | 23,54 | 23,60 | -2,20% | 7.112.866,00 |
| 26.07.2024 | 24,28 | 24,77 | 24,11 | 24,13 | 0,75% | 6.833.886,00 |
| 25.07.2024 | 23,59 | 24,59 | 23,36 | 23,95 | -0,25% | 8.438.798,00 |
| 24.07.2024 | 25,15 | 25,45 | 23,93 | 24,01 | -5,84% | 9.357.872,00 |
| 23.07.2024 | 25,22 | 25,68 | 24,89 | 25,50 | 1,11% | 7.745.627,00 |
| 22.07.2024 | 24,84 | 25,98 | 24,38 | 25,22 | 1,00% | 13.970.297,00 |
| 19.07.2024 | 25,55 | 26,39 | 24,85 | 24,97 | -3,52% | 12.763.308,00 |
| 18.07.2024 | 27,98 | 28,38 | 25,61 | 25,88 | -7,51% | 16.768.537,00 |
| 17.07.2024 | 28,40 | 29,79 | 27,24 | 27,98 | -1,96% | 23.259.344,00 |
| 16.07.2024 | 27,75 | 28,83 | 27,37 | 28,54 | 5,70% | 22.967.461,00 |
| 15.07.2024 | 25,98 | 27,20 | 25,65 | 27,00 | 3,65% | 16.847.171,00 |
| 12.07.2024 | 25,76 | 26,89 | 25,42 | 26,05 | 1,88% | 16.238.873,00 |
| 11.07.2024 | 25,44 | 26,02 | 25,02 | 25,57 | 2,40% | 12.840.306,00 |
| 10.07.2024 | 25,00 | 26,45 | 24,90 | 24,97 | 1,50% | 22.051.377,00 |
| 09.07.2024 | 24,60 | 25,18 | 24,00 | 24,60 | 0,61% | 9.126.631,00 |
| 08.07.2024 | 24,12 | 25,14 | 23,85 | 24,45 | 1,12% | 11.680.019,00 |
| 05.07.2024 | 24,18 | 25,08 | 23,82 | 24,18 | -0,78% | 11.782.058,00 |
| 03.07.2024 | 24,03 | 24,89 | 23,65 | 24,37 | 1,63% | 11.829.528,00 |
| 02.07.2024 | 23,24 | 24,32 | 23,10 | 23,98 | 2,79% | 13.505.465,00 |
| 01.07.2024 | 23,35 | 23,78 | 22,31 | 23,33 | -5,51% | 30.427.504,00 |
| 28.06.2024 | 25,02 | 26,17 | 24,31 | 24,69 | -1,59% | 20.212.010,00 |
| 27.06.2024 | 24,10 | 26,69 | 24,06 | 25,09 | 3,68% | 34.536.795,00 |
| 26.06.2024 | 24,60 | 25,38 | 24,04 | 24,20 | -2,93% | 17.244.205,00 |
| 25.06.2024 | 23,60 | 24,97 | 22,55 | 24,93 | 5,41% | 26.711.397,00 |
| 24.06.2024 | 23,26 | 24,83 | 23,24 | 23,65 | -1,17% | 21.782.238,00 |
| 21.06.2024 | 25,24 | 25,81 | 23,51 | 23,93 | -6,49% | 28.003.995,00 |
| 20.06.2024 | 24,25 | 25,93 | 23,65 | 25,59 | 3,60% | 36.029.250,00 |
| 18.06.2024 | 24,58 | 25,97 | 23,61 | 24,70 | -2,06% | 38.079.233,00 |
| 17.06.2024 | 28,55 | 29,18 | 23,79 | 25,22 | -12,13% | 90.351.902,00 |
| 14.06.2024 | 29,23 | 30,66 | 27,41 | 28,70 | -1,44% | 82.874.430,00 |
| 13.06.2024 | 26,56 | 29,58 | 25,56 | 29,12 | 14,38% | 107.306.569,00 |
| 12.06.2024 | 29,17 | 33,70 | 24,83 | 25,46 | -16,50% | 147.986.688,00 |
| 11.06.2024 | 24,40 | 30,92 | 22,79 | 30,49 | 22,80% | 146.914.749,00 |
| 10.06.2024 | 28,97 | 29,34 | 23,06 | 24,83 | -12,01% | 131.572.406,00 |
| 07.06.2024 | 37,69 | 48,00 | 26,12 | 28,22 | -39,38% | 279.054.397,00 |
| 06.06.2024 | 31,57 | 47,50 | 31,28 | 46,55 | 47,45% | 206.685.844,00 |
| 05.06.2024 | 26,30 | 31,84 | 26,11 | 31,57 | 19,13% | 73.156.424,00 |
| 04.06.2024 | 26,26 | 28,01 | 25,20 | 26,50 | -5,36% | 51.662.126,00 |
| 03.06.2024 | 40,19 | 40,50 | 26,40 | 28,00 | 21,00% | 165.808.288,00 |
| 31.05.2024 | 22,58 | 23,72 | 21,68 | 23,14 | 2,34% | 22.174.274,00 |
| 30.05.2024 | 21,02 | 22,70 | 20,10 | 22,61 | 6,45% | 24.508.770,00 |
| 29.05.2024 | 22,00 | 22,98 | 21,05 | 21,24 | -10,68% | 26.921.157,00 |
| 28.05.2024 | 23,10 | 26,66 | 21,15 | 23,78 | 25,16% | 105.077.564,00 |
| 24.05.2024 | 18,42 | 19,68 | 17,70 | 19,00 | 3,71% | 43.017.089,00 |
| 23.05.2024 | 21,40 | 21,40 | 18,26 | 18,32 | -13,26% | 30.561.058,00 |
| 22.05.2024 | 21,56 | 22,25 | 20,76 | 21,12 | -4,52% | 43.521.390,00 |
| 21.05.2024 | 22,24 | 22,85 | 20,04 | 22,12 | -4,41% | 49.250.073,00 |
| 20.05.2024 | 21,54 | 23,40 | 18,94 | 23,14 | 4,19% | 55.261.637,00 |
| 17.05.2024 | 21,86 | 22,41 | 19,70 | 22,21 | -19,73% | 96.079.620,00 |
| 16.05.2024 | 33,98 | 35,24 | 27,59 | 27,67 | -30,04% | 76.177.575,00 |
| 15.05.2024 | 40,31 | 42,35 | 31,00 | 39,55 | -18,87% | 131.790.064,00 |
| 14.05.2024 | 64,83 | 64,83 | 36,00 | 48,75 | 60,10% | 206.979.143,00 |
| 13.05.2024 | 26,34 | 38,20 | 24,77 | 30,45 | 74,40% | 187.241.727,00 |
| 10.05.2024 | 17,93 | 20,20 | 16,88 | 17,46 | -3,05% | 36.831.948,00 |
| 09.05.2024 | 15,90 | 18,51 | 15,35 | 18,01 | 13,13% | 25.759.327,00 |
| 08.05.2024 | 16,05 | 17,24 | 15,33 | 15,92 | -2,39% | 24.775.091,00 |
| 07.05.2024 | 15,85 | 17,29 | 14,93 | 16,31 | 0,00% | 24.308.559,00 |
| 06.05.2024 | 14,99 | 17,40 | 13,62 | 16,31 | -0,97% | 48.018.669,00 |
| 03.05.2024 | 12,42 | 17,45 | 12,31 | 16,47 | 29,08% | 36.292.446,00 |
| 02.05.2024 | 11,11 | 12,88 | 10,96 | 12,76 | 16,96% | 8.654.774,00 |
| 01.05.2024 | 11,03 | 11,32 | 10,70 | 10,91 | -1,62% | 2.659.899,00 |
| 30.04.2024 | 11,18 | 11,30 | 10,91 | 11,09 | -1,77% | 2.866.509,00 |
| 29.04.2024 | 11,84 | 11,96 | 11,18 | 11,29 | -5,13% | 3.835.686,00 |
| 26.04.2024 | 11,18 | 12,19 | 11,00 | 11,90 | 6,16% | 7.685.106,00 |
| 25.04.2024 | 10,70 | 11,21 | 10,48 | 11,21 | 2,56% | 4.903.794,00 |
| 24.04.2024 | 10,16 | 10,94 | 10,16 | 10,93 | 7,58% | 4.829.577,00 |
| 23.04.2024 | 10,05 | 10,28 | 10,01 | 10,16 | 1,50% | 2.511.759,00 |
| 22.04.2024 | 10,41 | 10,45 | 10,01 | 10,01 | -3,93% | 3.261.000,00 |
| 19.04.2024 | 10,20 | 10,50 | 10,20 | 10,42 | 1,07% | 2.462.726,00 |
| 18.04.2024 | 10,32 | 10,63 | 10,27 | 10,31 | 0,10% | 2.175.390,00 |
| 17.04.2024 | 10,44 | 10,59 | 10,30 | 10,30 | -0,68% | 2.096.726,00 |
| 16.04.2024 | 10,00 | 10,55 | 9,95 | 10,37 | 3,08% | 4.162.126,00 |