Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
28,640€ 2,45%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 27,79 29,20 26,87 28,70 2,65% 170.529,00
19.12.2024 27,71 29,43 27,43 27,96 1,65% 128.964,00
18.12.2024 29,85 30,20 27,37 27,50 -7,93% 156.640,00
17.12.2024 28,10 30,25 27,84 29,87 6,49% 219.528,00
16.12.2024 26,63 28,20 26,01 28,05 5,37% 79.618,00
13.12.2024 27,45 27,71 26,61 26,62 -3,25% 103.206,00
12.12.2024 27,79 28,20 27,31 27,52 -0,47% 60.935,00
11.12.2024 26,50 28,69 25,65 27,65 8,09% 166.220,00
10.12.2024 26,41 26,89 25,52 25,58 -3,82% 87.415,00
09.12.2024 27,47 28,20 26,27 26,59 -3,57% 130.024,00
06.12.2024 27,90 28,04 26,61 27,58 2,04% 153.004,00
05.12.2024 25,46 29,21 24,76 27,03 5,24% 287.638,00
04.12.2024 26,07 26,47 25,51 25,68 -1,55% 36.028,00
03.12.2024 25,71 26,23 24,91 26,09 0,33% 94.420,00
02.12.2024 27,60 28,10 25,52 26,00 -5,92% 188.829,00
29.11.2024 29,73 29,89 27,02 27,64 -6,02% 192.340,00
28.11.2024 29,49 29,80 29,23 29,41 0,39% 37.950,00
27.11.2024 28,95 29,89 28,80 29,29 1,45% 168.919,00
26.11.2024 28,10 30,62 27,50 28,87 2,01% 290.322,00
25.11.2024 26,78 28,37 26,58 28,30 5,58% 202.716,00
22.11.2024 26,65 27,34 26,26 26,81 -0,78% 71.364,00
21.11.2024 27,31 27,97 25,82 27,02 -0,11% -
20.11.2024 25,85 28,29 25,74 27,05 4,12% 225.087,00
19.11.2024 25,00 26,00 24,27 25,98 3,98% 123.026,00
18.11.2024 25,41 25,80 24,46 24,98 -1,19% 108.545,00
15.11.2024 26,03 26,99 25,07 25,28 -2,43% 222.782,00
14.11.2024 25,14 26,76 25,01 25,91 3,08% 207.832,00
13.11.2024 24,25 26,55 23,98 25,14 -0,06% 294.632,00
12.11.2024 26,29 26,37 22,50 25,15 -1,24% 293.042,00
11.11.2024 23,30 26,30 23,13 25,47 9,76% 327.966,00
08.11.2024 21,68 23,72 21,61 23,20 6,94% 182.726,00
07.11.2024 21,37 21,87 21,20 21,70 0,93% 63.896,00
06.11.2024 21,75 22,60 21,39 21,50 2,63% 96.109,00
05.11.2024 20,60 21,21 20,32 20,95 2,10% 40.335,00
04.11.2024 20,57 20,73 20,08 20,52 -0,12% 40.070,00
01.11.2024 20,49 21,15 20,40 20,54 -0,05% 43.798,00
31.10.2024 21,33 21,38 20,32 20,55 -2,91% 53.996,00
30.10.2024 21,80 22,60 21,01 21,17 0,45% 162.429,00
29.10.2024 21,15 21,49 20,49 21,07 1,08% 90.358,00
28.10.2024 19,15 21,19 19,01 20,85 8,93% 122.458,00
25.10.2024 18,91 19,70 18,91 19,14 0,25% 32.911,00
24.10.2024 19,10 19,25 18,93 19,09 0,23% 15.880,00
23.10.2024 19,28 19,44 18,90 19,04 -1,37% 30.236,00
22.10.2024 19,08 19,32 18,92 19,31 0,51% 37.450,00
21.10.2024 19,50 19,63 19,12 19,21 -1,50% 33.375,00
18.10.2024 19,63 19,90 19,39 19,50 -1,39% 50.339,00
17.10.2024 19,96 19,98 19,64 19,78 -1,04% 23.352,00
16.10.2024 19,50 19,99 19,22 19,98 2,21% 40.419,00
15.10.2024 19,54 20,10 19,19 19,55 -0,17% -
14.10.2024 19,33 19,86 18,76 19,59 2,65% 37.642,00
11.10.2024 19,00 19,38 18,92 19,08 -0,10% 46.393,00
10.10.2024 18,61 19,19 18,60 19,10 2,45% 39.707,00
09.10.2024 18,89 18,92 18,50 18,64 -0,84% 34.267,00
08.10.2024 18,96 19,30 18,71 18,80 -1,48% 41.538,00
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