Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
19,057€ -2,09%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
07.10.2024 19,50 19,90 19,00 19,08 -1,95% 66.865,00
04.10.2024 19,20 20,00 19,20 19,46 0,53% 25.884,00
03.10.2024 19,52 19,74 19,22 19,36 -0,35% 31.058,00
02.10.2024 19,60 20,10 19,41 19,43 -2,31% 38.185,00
01.10.2024 20,65 20,79 19,75 19,89 -3,54% 52.846,00
30.09.2024 20,05 21,17 19,86 20,62 2,43% 69.297,00
27.09.2024 19,97 20,56 19,73 20,13 1,01% 46.113,00
26.09.2024 19,90 20,31 19,62 19,93 0,60% 41.238,00
25.09.2024 19,74 20,41 19,44 19,81 -2,05% 33.368,00
24.09.2024 20,17 20,45 19,30 20,23 1,13% 67.986,00
23.09.2024 19,65 20,25 18,91 20,00 2,10% 81.584,00
20.09.2024 17,50 19,68 17,49 19,59 11,93% 132.934,00
19.09.2024 17,74 18,12 17,42 17,50 -1,52% 46.074,00
18.09.2024 18,07 18,24 17,43 17,77 -1,94% 49.866,00
17.09.2024 18,10 18,42 17,90 18,12 0,31% 55.172,00
16.09.2024 18,70 18,72 17,92 18,07 -3,11% 45.533,00
13.09.2024 18,30 18,89 18,30 18,65 1,04% 74.292,00
12.09.2024 18,65 18,87 18,11 18,45 -1,41% 53.609,00
11.09.2024 19,00 19,40 17,53 18,72 -12,20% 223.458,00
10.09.2024 22,08 22,65 20,97 21,32 -2,74% 84.977,00
09.09.2024 21,59 22,62 20,83 21,92 1,95% 127.459,00
06.09.2024 19,95 22,05 19,68 21,50 7,23% 126.331,00
05.09.2024 20,09 20,45 19,54 20,05 -0,10% 57.283,00
04.09.2024 20,73 21,42 19,94 20,07 -3,60% 51.345,00
03.09.2024 21,37 22,31 20,70 20,82 -3,77% 81.426,00
02.09.2024 21,24 21,89 20,64 21,64 1,81% 51.031,00
30.08.2024 19,56 21,26 19,56 21,25 9,82% 99.368,00
29.08.2024 18,34 20,24 18,27 19,35 7,68% 96.266,00
28.08.2024 18,75 18,91 17,96 17,97 -3,02% 39.465,00
27.08.2024 19,14 19,24 18,49 18,53 -3,22% 35.571,00
26.08.2024 19,83 20,04 19,15 19,15 -3,95% 32.543,00
23.08.2024 20,00 20,26 19,77 19,93 -0,27% 19.048,00
22.08.2024 20,30 20,45 19,91 19,99 -1,05% 23.145,00
21.08.2024 20,08 20,32 19,89 20,20 1,01% 19.585,00
20.08.2024 20,27 20,50 19,80 20,00 -1,87% 23.883,00
19.08.2024 20,45 20,84 20,01 20,38 0,10% 35.720,00
16.08.2024 20,41 20,85 20,25 20,36 -0,78% 10.868,00
15.08.2024 20,01 20,82 19,89 20,52 2,81% 35.862,00
14.08.2024 20,17 20,56 19,80 19,96 -1,38% 22.477,00
13.08.2024 20,17 20,41 19,89 20,24 1,39% 32.057,00
12.08.2024 20,03 20,38 19,62 19,96 -0,59% 26.584,00
09.08.2024 19,80 20,28 19,69 20,08 0,51% 34.237,00
08.08.2024 19,00 20,06 18,81 19,98 4,04% 29.365,00
07.08.2024 19,51 19,61 18,70 19,20 -1,53% 39.992,00
06.08.2024 19,00 20,30 18,65 19,50 3,35% 58.547,00
05.08.2024 18,50 18,97 16,04 18,87 -2,26% 164.756,00
02.08.2024 20,00 20,04 18,75 19,30 -3,96% 116.787,00
01.08.2024 21,22 21,26 20,02 20,10 -4,06% 72.511,00
31.07.2024 20,74 21,67 20,74 20,95 1,04% 72.300,00
30.07.2024 21,72 22,01 20,74 20,74 -4,89% 90.697,00
29.07.2024 22,11 22,56 21,77 21,80 -2,22% 64.646,00
26.07.2024 22,23 22,81 21,96 22,30 0,72% 47.820,00
25.07.2024 22,29 22,56 21,35 22,14 -0,27% 97.499,00
24.07.2024 23,50 23,54 22,07 22,20 -5,65% 71.996,00
23.07.2024 23,30 23,60 22,81 23,53 1,58% 54.899,00
22.07.2024 22,99 23,86 22,25 23,16 0,85% 116.049,00
19.07.2024 23,81 24,22 22,82 22,97 -3,53% 166.111,00
18.07.2024 25,33 26,00 23,51 23,81 -7,07% 152.797,00
17.07.2024 27,05 27,35 24,91 25,62 -2,12% 272.301,00
16.07.2024 24,76 26,42 24,66 26,17 5,99% 202.970,00
15.07.2024 23,76 24,90 23,41 24,69 3,61% 155.022,00
12.07.2024 23,50 24,60 23,31 23,83 1,40% 77.355,00
11.07.2024 23,23 23,90 23,02 23,50 1,56% 108.299,00
10.07.2024 22,90 24,46 22,67 23,14 1,94% 146.348,00
09.07.2024 22,51 23,20 22,24 22,70 0,22% 47.631,00
08.07.2024 22,28 23,19 22,05 22,65 1,64% 86.376,00
05.07.2024 22,69 23,05 22,05 22,29 -1,83% 68.445,00
04.07.2024 22,71 22,88 22,01 22,70 1,05% 38.467,00
03.07.2024 22,30 23,04 21,94 22,47 0,29% 135.659,00
02.07.2024 21,70 22,68 21,36 22,40 3,08% 95.647,00
01.07.2024 23,00 23,33 20,83 21,73 -5,62% 215.515,00
28.06.2024 23,10 24,48 22,71 23,03 -2,02% 108.372,00
27.06.2024 22,64 24,92 22,28 23,50 3,52% 164.260,00
26.06.2024 23,00 23,75 22,10 22,70 -2,28% 126.176,00
25.06.2024 21,86 23,30 21,11 23,23 5,38% 159.758,00
24.06.2024 22,34 23,11 21,23 22,05 -5,24% 198.767,00
21.06.2024 23,55 24,00 23,02 23,27 1,31% 29.510,00
20.06.2024 22,80 23,90 22,10 22,97 1,15% 50.418,00
19.06.2024 23,40 23,40 22,31 22,71 -3,83% 10.369,00
18.06.2024 23,26 24,07 22,12 23,61 -9,83% 85.078,00
17.06.2024 27,20 27,25 25,50 26,19 -0,19% 69.384,00
14.06.2024 27,16 28,62 25,81 26,24 5,68% 119.813,00
13.06.2024 24,78 26,12 23,73 24,83 -17,33% 198.306,00
12.06.2024 27,30 31,02 26,14 30,03 32,76% 145.451,00
11.06.2024 23,17 24,80 21,24 22,62 -1,39% 122.544,00
10.06.2024 29,43 29,50 22,94 22,94 -32,68% 359.587,00
07.06.2024 54,50 58,50 29,88 34,08 11,47% 769.285,00
06.06.2024 29,14 31,10 27,33 30,57 11,90% 173.342,00
05.06.2024 24,79 28,01 24,00 27,32 9,54% 129.928,00
04.06.2024 28,51 28,65 23,20 24,94 -7,65% 160.581,00
03.06.2024 33,42 42,30 25,69 27,01 31,96% 653.856,00
31.05.2024 20,56 21,68 19,95 20,47 6,10% 20.224,00
30.05.2024 19,09 19,50 18,64 19,29 -5,61% 12.064,00
29.05.2024 21,35 21,50 20,16 20,44 -3,90% 37.381,00
28.05.2024 22,81 23,00 19,55 21,27 -11,69% 175.865,00
27.05.2024 21,50 26,01 21,47 24,08 42,08% 445.790,00
24.05.2024 16,90 17,65 16,05 16,95 -9,20% 58.121,00
23.05.2024 19,58 20,00 18,38 18,67 -4,39% 50.601,00
22.05.2024 20,04 20,76 19,17 19,52 -1,28% 36.394,00
21.05.2024 20,31 21,50 19,49 19,78 6,56% 62.685,00