22,200€
-1,60%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 22,48 | 22,84 | 22,06 | 22,14 | -1,86% | 15.561,00 |
| 22.10.2026 | 23,18 | 23,30 | 21,94 | 22,56 | -3,67% | 48.029,00 |
| 21.10.2026 | 23,48 | 23,92 | 23,14 | 23,42 | 0,43% | 13.492,00 |
| 20.10.2026 | 23,22 | 23,54 | 22,58 | 23,32 | -0,77% | 49.390,00 |
| 19.10.2026 | 23,80 | 24,08 | 23,30 | 23,50 | -1,67% | 43.360,00 |
| 16.10.2026 | 25,00 | 25,04 | 23,78 | 23,90 | -4,63% | 57.358,00 |
| 15.10.2026 | 23,88 | 25,22 | 23,52 | 25,06 | 2,79% | 53.466,00 |
| 14.10.2026 | 24,76 | 25,30 | 24,04 | 24,38 | 0,25% | 71.623,00 |
| 13.10.2026 | 24,38 | 24,52 | 23,98 | 24,32 | -0,33% | 45.510,00 |
| 12.10.2026 | 23,82 | 24,40 | 23,04 | 24,40 | 2,69% | 54.868,00 |
| 09.10.2026 | 22,54 | 23,88 | 22,38 | 23,76 | 5,41% | 62.995,00 |
| 08.10.2026 | 21,96 | 23,08 | 21,44 | 22,54 | 2,73% | 52.838,00 |
| 07.10.2026 | 22,10 | 22,12 | 21,82 | 21,94 | -0,18% | 11.987,00 |
| 06.10.2026 | 22,52 | 22,68 | 21,76 | 21,98 | -2,57% | 23.435,00 |
| 05.10.2026 | 22,38 | 23,02 | 22,14 | 22,56 | 2,83% | 84.148,00 |
| 02.10.2026 | 21,62 | 21,94 | 21,16 | 21,94 | 2,24% | 25.273,00 |
| 01.10.2026 | 21,94 | 21,94 | 21,38 | 21,46 | -1,92% | 17.071,00 |
| 30.09.2026 | 21,26 | 21,96 | 21,08 | 21,88 | 4,59% | 47.052,00 |
| 29.09.2026 | 21,00 | 21,24 | 20,60 | 20,92 | -0,85% | 14.400,00 |
| 28.09.2026 | 20,52 | 21,24 | 20,22 | 21,10 | 3,13% | 37.116,00 |
| 25.09.2026 | 21,98 | 22,02 | 20,22 | 20,46 | -6,83% | 72.756,00 |
| 24.09.2026 | 21,28 | 22,20 | 20,86 | 21,96 | 3,00% | 50.292,00 |
| 23.09.2026 | 21,02 | 21,66 | 20,60 | 21,32 | 1,52% | 44.638,00 |
| 22.09.2026 | 20,46 | 21,24 | 20,36 | 21,00 | 5,32% | 59.692,00 |
| 21.09.2026 | 19,84 | 20,12 | 19,67 | 19,94 | 1,32% | 27.146,00 |
| 18.09.2026 | 19,89 | 19,97 | 19,50 | 19,68 | -0,66% | 44.912,00 |
| 17.09.2026 | 19,17 | 19,88 | 19,16 | 19,81 | 3,28% | 25.114,00 |
| 16.09.2026 | 18,66 | 19,20 | 18,41 | 19,18 | 3,73% | 15.428,00 |
| 15.09.2026 | 18,77 | 18,77 | 18,35 | 18,49 | -1,44% | 10.030,00 |
| 14.09.2026 | 18,11 | 18,97 | 18,00 | 18,76 | 3,30% | 44.066,00 |
| 11.09.2026 | 18,14 | 18,42 | 17,98 | 18,16 | 2,95% | 40.723,00 |
| 10.09.2026 | 17,25 | 17,66 | 16,95 | 17,64 | 1,97% | 20.752,00 |
| 09.09.2026 | 16,34 | 17,38 | 16,22 | 17,30 | 6,46% | 34.073,00 |
| 08.09.2026 | 16,68 | 16,78 | 16,12 | 16,25 | -1,63% | 18.946,00 |
| 07.09.2026 | 16,56 | 16,74 | 16,51 | 16,52 | -0,06% | 4.684,00 |
| 04.09.2026 | 16,66 | 17,27 | 16,41 | 16,53 | -0,78% | 36.690,00 |
| 03.09.2026 | 16,49 | 16,66 | 16,37 | 16,66 | 1,71% | 15.537,00 |
| 02.09.2026 | 16,30 | 16,41 | 16,18 | 16,38 | 1,30% | 21.704,00 |
| 01.09.2026 | 15,93 | 16,29 | 15,76 | 16,17 | 2,34% | 12.112,00 |
| 31.08.2026 | 15,52 | 16,66 | 15,00 | 15,80 | 2,33% | 34.051,00 |
| 28.08.2026 | 15,79 | 15,83 | 15,44 | 15,44 | -1,28% | 13.177,00 |
| 27.08.2026 | 15,53 | 15,73 | 15,27 | 15,64 | 1,36% | 15.381,00 |
| 26.08.2026 | 15,56 | 15,58 | 15,34 | 15,43 | -0,26% | 10.053,00 |
| 25.08.2026 | 15,40 | 15,59 | 15,33 | 15,47 | -0,06% | 9.623,00 |
| 24.08.2026 | 15,61 | 15,79 | 15,39 | 15,48 | -0,77% | 19.218,00 |
| 21.08.2026 | 15,57 | 15,62 | 15,43 | 15,60 | 0,97% | 11.204,00 |
| 20.08.2026 | 15,63 | 15,68 | 15,22 | 15,45 | -0,32% | 16.283,00 |
| 19.08.2026 | 15,62 | 15,63 | 15,38 | 15,50 | -0,19% | 15.825,00 |
| 18.08.2026 | 15,81 | 15,96 | 15,48 | 15,53 | -2,02% | 19.761,00 |
| 17.08.2026 | 16,03 | 16,19 | 15,82 | 15,85 | -1,80% | 13.214,00 |
| 14.08.2026 | 16,11 | 16,24 | 15,95 | 16,14 | -0,19% | 9.728,00 |
| 13.08.2026 | 16,13 | 16,21 | 15,92 | 16,17 | 0,56% | 23.358,00 |
| 12.08.2026 | 16,39 | 16,39 | 15,98 | 16,08 | -1,41% | 31.873,00 |
| 11.08.2026 | 16,35 | 16,42 | 16,13 | 16,31 | 0,25% | 22.720,00 |
| 10.08.2026 | 16,66 | 17,18 | 16,27 | 16,27 | -1,39% | 34.951,00 |
| 07.08.2026 | 16,77 | 16,77 | 16,48 | 16,50 | -1,37% | 24.130,00 |
| 06.08.2026 | 16,51 | 16,82 | 16,25 | 16,73 | 1,46% | 19.738,00 |
| 05.08.2026 | 16,73 | 16,79 | 16,42 | 16,49 | -1,02% | 17.048,00 |
| 04.08.2026 | 16,69 | 16,75 | 16,30 | 16,66 | 0,48% | 52.543,00 |
| 03.08.2026 | 18,83 | 18,99 | 16,10 | 16,58 | -12,09% | 165.353,00 |
| 31.07.2026 | 19,10 | 19,16 | 18,85 | 18,86 | -0,79% | 6.757,00 |
| 30.07.2026 | 19,01 | 19,14 | 18,81 | 19,01 | -0,05% | 10.085,00 |
| 29.07.2026 | 19,50 | 19,50 | 19,00 | 19,02 | -2,51% | 12.994,00 |
| 28.07.2026 | 18,82 | 19,54 | 18,82 | 19,51 | 3,17% | 41.683,00 |
| 27.07.2026 | 18,65 | 18,92 | 18,60 | 18,91 | 1,23% | 5.877,00 |
| 24.07.2026 | 18,79 | 18,85 | 18,65 | 18,68 | -0,05% | 6.486,00 |
| 23.07.2026 | 18,90 | 19,08 | 18,65 | 18,69 | -1,37% | 14.603,00 |
| 22.07.2026 | 19,01 | 19,19 | 18,87 | 18,95 | -0,79% | 4.977,00 |
| 21.07.2026 | 19,02 | 19,12 | 18,95 | 19,10 | 0,21% | 5.110,00 |
| 20.07.2026 | 19,20 | 19,27 | 19,00 | 19,06 | -0,47% | 10.704,00 |
| 17.07.2026 | 19,11 | 19,23 | 18,92 | 19,15 | 0,05% | 8.182,00 |
| 16.07.2026 | 19,33 | 19,59 | 19,14 | 19,14 | -1,29% | 4.138,00 |
| 15.07.2026 | 19,55 | 19,72 | 19,32 | 19,39 | -1,27% | 9.379,00 |
| 14.07.2026 | 19,21 | 19,72 | 19,16 | 19,64 | 1,55% | 16.078,00 |
| 13.07.2026 | 18,91 | 19,61 | 18,84 | 19,34 | 1,79% | 10.559,00 |
| 10.07.2026 | 19,18 | 19,26 | 19,00 | 19,00 | -1,04% | 4.790,00 |
| 09.07.2026 | 18,92 | 19,22 | 18,88 | 19,20 | 1,48% | 17.401,00 |
| 08.07.2026 | 19,50 | 19,50 | 18,92 | 18,92 | -2,17% | 8.338,00 |
| 07.07.2026 | 19,73 | 19,96 | 19,25 | 19,34 | -2,86% | 20.648,00 |
| 06.07.2026 | 19,91 | 20,00 | 19,60 | 19,91 | 0,15% | 10.702,00 |
| 03.07.2026 | 19,92 | 20,10 | 19,78 | 19,88 | -0,40% | 6.109,00 |
| 02.07.2026 | 19,76 | 20,14 | 19,10 | 19,96 | 0,40% | 23.120,00 |
| 01.07.2026 | 19,32 | 19,98 | 19,21 | 19,88 | 3,01% | 18.605,00 |
| 30.06.2026 | 19,21 | 19,42 | 19,00 | 19,30 | 0,05% | 12.352,00 |
| 29.06.2026 | 19,40 | 19,49 | 19,17 | 19,29 | 1,05% | 18.547,00 |
| 26.06.2026 | 18,41 | 19,09 | 18,40 | 19,09 | 3,30% | 36.679,00 |
| 25.06.2026 | 18,70 | 18,90 | 18,43 | 18,48 | -2,22% | 18.357,00 |
| 24.06.2026 | 18,56 | 19,10 | 18,55 | 18,90 | 1,89% | 15.007,00 |
| 23.06.2026 | 18,46 | 18,86 | 18,32 | 18,55 | 0,16% | 22.758,00 |
| 22.06.2026 | 18,80 | 18,89 | 18,50 | 18,52 | -0,91% | 10.053,00 |
| 19.06.2026 | 18,64 | 18,84 | 18,57 | 18,69 | -0,53% | 6.110,00 |
| 18.06.2026 | 18,79 | 18,83 | 18,61 | 18,79 | 0,59% | 19.308,00 |
| 17.06.2026 | 18,58 | 18,90 | 18,33 | 18,68 | 1,41% | 15.836,00 |
| 16.06.2026 | 18,70 | 18,89 | 18,23 | 18,42 | -1,71% | 18.992,00 |
| 15.06.2026 | 19,03 | 19,03 | 18,68 | 18,74 | -0,48% | 19.577,00 |
| 12.06.2026 | 19,01 | 19,17 | 18,60 | 18,83 | -2,08% | 36.268,00 |
| 11.06.2026 | 19,29 | 19,49 | 19,08 | 19,23 | -1,33% | 14.711,00 |
| 10.06.2026 | 19,20 | 19,60 | 18,95 | 19,49 | 0,72% | 26.113,00 |
| 09.06.2026 | 19,34 | 19,41 | 19,00 | 19,35 | 0,78% | 19.211,00 |
| 08.06.2026 | 18,83 | 19,20 | 18,78 | 19,20 | 1,64% | 27.629,00 |