22,430$
-1,58%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 22,72 | 22,82 | 22,41 | 22,41 | -1,67% | 5.371.497,00 |
| 28.08.2025 | 22,56 | 22,90 | 22,37 | 22,79 | 1,29% | 6.373.475,00 |
| 27.08.2025 | 22,46 | 22,58 | 22,27 | 22,50 | 0,90% | 6.794.820,00 |
| 26.08.2025 | 22,70 | 22,80 | 22,27 | 22,30 | -1,68% | 7.779.664,00 |
| 25.08.2025 | 22,85 | 22,90 | 22,56 | 22,68 | -0,92% | 3.707.190,00 |
| 22.08.2025 | 22,65 | 23,03 | 22,62 | 22,89 | 1,46% | 5.551.442,00 |
| 21.08.2025 | 22,62 | 22,62 | 22,38 | 22,56 | -0,31% | 4.026.829,00 |
| 20.08.2025 | 22,73 | 22,77 | 22,37 | 22,63 | -0,83% | 4.112.535,00 |
| 19.08.2025 | 23,10 | 23,18 | 22,70 | 22,82 | -1,25% | 5.447.174,00 |
| 18.08.2025 | 22,93 | 23,17 | 22,90 | 23,11 | 0,74% | 5.009.650,00 |
| 15.08.2025 | 22,94 | 23,02 | 22,67 | 22,94 | 0,22% | 4.965.589,00 |
| 14.08.2025 | 22,90 | 22,91 | 22,57 | 22,89 | -0,56% | 4.488.819,00 |
| 13.08.2025 | 22,95 | 23,21 | 22,81 | 23,02 | 0,39% | 5.307.720,00 |
| 12.08.2025 | 22,55 | 22,95 | 22,47 | 22,93 | 2,32% | 4.786.269,00 |
| 11.08.2025 | 22,30 | 22,81 | 22,29 | 22,41 | 0,63% | 5.172.622,00 |
| 08.08.2025 | 22,63 | 22,83 | 22,22 | 22,27 | -1,68% | 4.833.088,00 |
| 07.08.2025 | 22,80 | 23,13 | 22,49 | 22,65 | -0,70% | 4.384.922,00 |
| 06.08.2025 | 22,81 | 22,86 | 22,42 | 22,81 | 0,00% | 4.698.921,00 |
| 05.08.2025 | 22,52 | 23,05 | 22,46 | 22,81 | 0,80% | 4.822.083,00 |
| 04.08.2025 | 22,25 | 22,67 | 22,07 | 22,63 | 2,40% | 4.891.392,00 |
| 01.08.2025 | 22,32 | 22,61 | 21,92 | 22,10 | -1,56% | 7.878.440,00 |
| 31.07.2025 | 22,34 | 23,34 | 22,30 | 22,45 | 0,00% | 13.531.588,00 |
| 30.07.2025 | 22,61 | 22,79 | 22,27 | 22,45 | -0,44% | 6.332.344,00 |
| 29.07.2025 | 23,01 | 23,04 | 22,53 | 22,55 | -1,87% | 5.988.212,00 |
| 28.07.2025 | 23,35 | 23,56 | 22,95 | 22,98 | -1,50% | 11.315.860,00 |
| 25.07.2025 | 23,51 | 23,60 | 23,25 | 23,33 | -0,85% | 7.090.634,00 |
| 24.07.2025 | 23,89 | 23,94 | 23,46 | 23,53 | -1,79% | 6.203.016,00 |
| 23.07.2025 | 24,37 | 24,75 | 23,81 | 23,96 | -1,24% | 8.228.820,00 |
| 22.07.2025 | 24,14 | 24,84 | 23,53 | 24,26 | 0,25% | 11.761.737,00 |
| 21.07.2025 | 23,28 | 24,43 | 23,05 | 24,20 | 3,95% | 17.284.507,00 |
| 18.07.2025 | 23,46 | 23,51 | 23,13 | 23,28 | -0,51% | 6.628.396,00 |
| 17.07.2025 | 23,53 | 23,72 | 23,38 | 23,40 | -1,18% | 7.171.132,00 |
| 16.07.2025 | 23,32 | 23,85 | 23,31 | 23,68 | 1,98% | 7.565.974,00 |
| 15.07.2025 | 23,67 | 23,68 | 23,17 | 23,22 | -2,03% | 7.084.775,00 |
| 14.07.2025 | 23,50 | 23,84 | 23,39 | 23,70 | 1,59% | 7.703.271,00 |
| 11.07.2025 | 23,13 | 24,05 | 23,13 | 23,33 | 1,00% | 11.454.086,00 |
| 10.07.2025 | 23,04 | 23,33 | 23,01 | 23,10 | -0,39% | 5.676.570,00 |
| 09.07.2025 | 22,85 | 23,60 | 22,53 | 23,19 | 1,93% | 14.380.523,00 |
| 08.07.2025 | 22,80 | 22,95 | 22,58 | 22,75 | 0,57% | 7.693.184,00 |
| 07.07.2025 | 23,48 | 23,48 | 22,53 | 22,62 | -4,11% | 12.521.149,00 |
| 03.07.2025 | 23,85 | 24,16 | 23,49 | 23,59 | -1,50% | 5.566.311,00 |
| 02.07.2025 | 23,90 | 24,10 | 23,75 | 23,95 | 1,14% | 6.369.007,00 |
| 01.07.2025 | 24,15 | 24,50 | 23,68 | 23,68 | -2,91% | 8.189.098,00 |
| 30.06.2025 | 23,64 | 24,40 | 23,54 | 24,39 | 3,39% | 10.322.091,00 |
| 27.06.2025 | 23,99 | 24,26 | 23,46 | 23,59 | -1,21% | 11.638.237,00 |
| 26.06.2025 | 23,40 | 24,06 | 23,30 | 23,88 | 1,40% | 8.685.617,00 |
| 25.06.2025 | 23,43 | 23,69 | 23,05 | 23,55 | 1,12% | 9.741.218,00 |
| 24.06.2025 | 23,05 | 23,33 | 22,85 | 23,29 | 2,06% | 11.476.116,00 |
| 23.06.2025 | 23,03 | 23,33 | 22,45 | 22,82 | -2,73% | 11.847.281,00 |
| 20.06.2025 | 23,52 | 23,73 | 23,13 | 23,46 | 0,09% | 19.994.180,00 |
| 18.06.2025 | 23,07 | 23,95 | 22,93 | 23,44 | 1,96% | 14.712.148,00 |
| 17.06.2025 | 23,00 | 23,78 | 22,79 | 22,99 | -1,42% | 24.654.213,00 |
| 16.06.2025 | 22,77 | 23,46 | 22,41 | 23,32 | 5,33% | 31.194.925,00 |
| 13.06.2025 | 22,18 | 23,15 | 22,10 | 22,14 | 0,00% | 59.849.893,00 |
| 12.06.2025 | 23,57 | 24,30 | 21,54 | 22,14 | -22,45% | 170.174.377,00 |
| 11.06.2025 | 29,02 | 29,41 | 28,42 | 28,55 | -5,31% | 14.485.255,00 |
| 10.06.2025 | 30,57 | 30,60 | 29,66 | 30,15 | -0,63% | 9.994.171,00 |
| 09.06.2025 | 29,92 | 30,49 | 29,45 | 30,34 | 2,57% | 5.724.296,00 |
| 06.06.2025 | 29,68 | 30,00 | 29,52 | 29,58 | 0,44% | 4.379.288,00 |
| 05.06.2025 | 29,81 | 30,61 | 29,23 | 29,45 | -1,67% | 6.169.427,00 |
| 04.06.2025 | 29,91 | 30,97 | 29,34 | 29,95 | -0,50% | 7.243.272,00 |
| 03.06.2025 | 30,81 | 31,05 | 30,02 | 30,10 | -1,76% | 6.014.272,00 |
| 02.06.2025 | 29,92 | 30,88 | 29,73 | 30,64 | 2,82% | 7.334.209,00 |
| 30.05.2025 | 29,21 | 30,49 | 29,19 | 29,80 | 0,78% | 10.227.796,00 |
| 29.05.2025 | 31,19 | 31,35 | 29,32 | 29,57 | -5,25% | 15.723.615,00 |
| 28.05.2025 | 35,79 | 35,81 | 30,73 | 31,21 | -10,85% | 44.956.956,00 |
| 27.05.2025 | 33,97 | 35,74 | 33,63 | 35,01 | 5,99% | 32.994.171,00 |
| 23.05.2025 | 30,60 | 33,21 | 30,55 | 33,03 | 7,03% | 30.477.595,00 |
| 22.05.2025 | 28,49 | 31,00 | 28,49 | 30,86 | 10,02% | 20.524.831,00 |
| 21.05.2025 | 28,41 | 29,19 | 28,02 | 28,05 | -1,61% | 8.674.432,00 |
| 20.05.2025 | 27,89 | 28,78 | 27,85 | 28,51 | 2,22% | 4.734.141,00 |
| 19.05.2025 | 27,75 | 28,20 | 27,69 | 27,89 | -1,97% | 4.184.252,00 |
| 16.05.2025 | 28,61 | 29,06 | 28,30 | 28,45 | -0,63% | 6.504.447,00 |
| 15.05.2025 | 28,58 | 28,64 | 27,42 | 28,63 | -0,35% | 9.284.523,00 |
| 14.05.2025 | 28,48 | 29,39 | 28,30 | 28,73 | 1,20% | 14.243.809,00 |
| 13.05.2025 | 28,05 | 28,86 | 28,05 | 28,39 | 1,21% | 10.264.311,00 |
| 12.05.2025 | 28,06 | 28,18 | 27,29 | 28,05 | 1,85% | 7.235.012,00 |
| 09.05.2025 | 26,78 | 27,73 | 26,76 | 27,54 | 2,84% | 7.795.212,00 |
| 08.05.2025 | 26,30 | 26,99 | 26,18 | 26,78 | 2,96% | 6.407.708,00 |
| 07.05.2025 | 26,18 | 26,34 | 25,88 | 26,01 | -0,12% | 4.334.221,00 |
| 06.05.2025 | 26,49 | 26,50 | 25,67 | 26,04 | -2,11% | 5.763.537,00 |
| 05.05.2025 | 27,33 | 27,41 | 26,35 | 26,60 | -3,20% | 7.045.757,00 |
| 02.05.2025 | 27,70 | 27,92 | 27,15 | 27,48 | 0,18% | 5.579.861,00 |
| 01.05.2025 | 27,95 | 28,35 | 27,42 | 27,43 | -1,54% | 5.632.646,00 |
| 30.04.2025 | 26,90 | 27,93 | 26,79 | 27,86 | 2,20% | 6.500.600,00 |
| 29.04.2025 | 27,42 | 27,94 | 27,26 | 27,26 | -1,20% | 5.289.210,00 |
| 28.04.2025 | 27,40 | 27,59 | 26,98 | 27,59 | 0,47% | 6.737.203,00 |
| 25.04.2025 | 27,13 | 27,80 | 27,13 | 27,46 | 1,40% | 5.853.359,00 |
| 24.04.2025 | 27,08 | 27,58 | 26,84 | 27,08 | -0,15% | 6.099.932,00 |
| 23.04.2025 | 28,19 | 28,25 | 26,96 | 27,12 | -2,45% | 8.754.024,00 |
| 22.04.2025 | 26,96 | 27,94 | 26,88 | 27,80 | 3,85% | 10.853.218,00 |
| 21.04.2025 | 26,72 | 27,04 | 25,79 | 26,77 | -0,04% | 7.600.662,00 |
| 17.04.2025 | 26,21 | 27,19 | 26,17 | 26,78 | 2,02% | 7.434.838,00 |
| 16.04.2025 | 26,46 | 26,66 | 25,72 | 26,25 | -1,69% | 6.213.704,00 |
| 15.04.2025 | 26,88 | 27,38 | 26,62 | 26,70 | -1,04% | 6.580.324,00 |
| 14.04.2025 | 26,66 | 27,18 | 25,68 | 26,98 | 2,20% | 10.519.606,00 |
| 11.04.2025 | 25,50 | 26,44 | 25,25 | 26,40 | 5,52% | 10.984.060,00 |
| 10.04.2025 | 24,99 | 26,20 | 24,41 | 25,02 | -1,50% | 11.315.945,00 |
| 09.04.2025 | 23,03 | 25,46 | 23,03 | 25,40 | 8,59% | 17.208.775,00 |
| 08.04.2025 | 24,82 | 24,93 | 22,97 | 23,39 | -3,71% | 11.847.888,00 |