25,268€
-2,06%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,59 | 26,30 | 25,04 | 25,29 | -1,98% | 28.027,00 |
| 20.02.2025 | 24,81 | 26,12 | 24,68 | 25,80 | 3,24% | 25.341,00 |
| 19.02.2025 | 25,71 | 25,90 | 24,92 | 24,99 | -2,72% | 25.571,00 |
| 18.02.2025 | 25,79 | 26,26 | 25,55 | 25,69 | -0,06% | 28.614,00 |
| 17.02.2025 | 25,91 | 26,00 | 25,57 | 25,71 | -0,52% | 21.563,00 |
| 14.02.2025 | 27,15 | 27,57 | 25,64 | 25,84 | 2,85% | 140.972,00 |
| 13.02.2025 | 24,87 | 25,31 | 24,70 | 25,13 | 0,74% | 21.546,00 |
| 12.02.2025 | 25,54 | 25,78 | 24,75 | 24,94 | -2,39% | 38.243,00 |
| 11.02.2025 | 26,60 | 26,86 | 25,55 | 25,55 | -3,11% | 46.401,00 |
| 10.02.2025 | 24,30 | 26,47 | 24,14 | 26,37 | 10,10% | 76.551,00 |
| 07.02.2025 | 24,00 | 24,21 | 23,75 | 23,95 | 0,17% | 41.088,00 |
| 06.02.2025 | 23,83 | 24,50 | 23,63 | 23,91 | -0,40% | 65.010,00 |
| 05.02.2025 | 24,83 | 24,92 | 23,96 | 24,01 | -3,59% | 37.926,00 |
| 04.02.2025 | 25,33 | 25,33 | 24,87 | 24,90 | -0,88% | 34.853,00 |
| 03.02.2025 | 25,00 | 25,65 | 24,45 | 25,12 | -3,35% | 86.592,00 |
| 31.01.2025 | 27,07 | 27,08 | 25,99 | 25,99 | -3,09% | 38.476,00 |
| 30.01.2025 | 26,80 | 27,30 | 26,11 | 26,82 | 1,42% | 41.278,00 |
| 29.01.2025 | 26,21 | 26,60 | 26,01 | 26,45 | 0,76% | 52.796,00 |
| 28.01.2025 | 25,93 | 26,50 | 25,52 | 26,25 | 1,53% | 28.190,00 |
| 27.01.2025 | 25,90 | 26,36 | 25,10 | 25,85 | -2,71% | 76.191,00 |
| 24.01.2025 | 27,18 | 27,40 | 26,38 | 26,57 | -2,39% | 28.415,00 |
| 23.01.2025 | 26,90 | 28,09 | 26,61 | 27,22 | 2,74% | 80.173,00 |
| 22.01.2025 | 26,15 | 26,82 | 25,96 | 26,50 | 0,59% | 29.570,00 |
| 21.01.2025 | 26,35 | 26,70 | 25,35 | 26,34 | -0,09% | 56.040,00 |
| 20.01.2025 | 26,50 | 26,79 | 25,76 | 26,37 | -1,59% | 46.713,00 |
| 17.01.2025 | 26,87 | 28,00 | 26,30 | 26,79 | -0,72% | 91.032,00 |
| 16.01.2025 | 27,37 | 28,00 | 26,70 | 26,99 | -0,86% | 44.335,00 |
| 15.01.2025 | 27,30 | 28,35 | 26,75 | 27,22 | 0,54% | 110.037,00 |
| 14.01.2025 | 30,35 | 30,72 | 26,74 | 27,08 | -11,08% | 118.095,00 |
| 13.01.2025 | 31,51 | 31,67 | 30,32 | 30,45 | -3,55% | 53.725,00 |
| 10.01.2025 | 32,19 | 32,19 | 30,58 | 31,57 | -0,72% | 53.760,00 |
| 09.01.2025 | 32,23 | 32,29 | 31,45 | 31,80 | -1,26% | 7.157,00 |
| 08.01.2025 | 32,47 | 32,71 | 31,50 | 32,21 | 3,34% | 24.444,00 |
| 07.01.2025 | 31,49 | 31,92 | 30,70 | 31,17 | 4,18% | 20.686,00 |
| 06.01.2025 | 30,63 | 30,79 | 29,59 | 29,92 | -3,55% | 33.290,00 |
| 03.01.2025 | 29,91 | 31,08 | 29,48 | 31,02 | 1,37% | 23.584,00 |
| 02.01.2025 | 31,25 | 31,39 | 29,93 | 30,60 | 0,30% | 54.007,00 |
| 30.12.2024 | 30,95 | 31,00 | 30,41 | 30,51 | 0,36% | 4.173,00 |
| 27.12.2024 | 31,17 | 31,50 | 29,59 | 30,40 | 3,97% | 41.554,00 |
| 23.12.2024 | 29,04 | 29,83 | 28,68 | 29,24 | 1,90% | 32.308,00 |
| 20.12.2024 | 27,68 | 28,69 | 26,95 | 28,69 | -0,36% | 22.806,00 |
| 19.12.2024 | 27,81 | 29,21 | 27,50 | 28,80 | -4,11% | 44.082,00 |
| 18.12.2024 | 29,90 | 30,13 | 28,91 | 30,03 | -0,38% | 34.579,00 |
| 17.12.2024 | 28,11 | 30,28 | 27,76 | 30,15 | 13,69% | 117.280,00 |
| 16.12.2024 | 26,62 | 26,67 | 26,01 | 26,52 | -2,73% | 21.743,00 |
| 13.12.2024 | 27,39 | 27,57 | 26,68 | 27,26 | -1,82% | 20.943,00 |
| 12.12.2024 | 27,70 | 28,11 | 27,44 | 27,77 | -0,29% | 12.034,00 |
| 11.12.2024 | 26,80 | 28,19 | 25,62 | 27,85 | 5,89% | 60.795,00 |
| 10.12.2024 | 26,46 | 27,00 | 26,06 | 26,30 | -4,45% | 31.916,00 |
| 09.12.2024 | 27,70 | 27,70 | 26,87 | 27,52 | 2,12% | 23.764,00 |
| 06.12.2024 | 27,90 | 28,19 | 26,73 | 26,95 | 7,46% | 68.613,00 |
| 05.12.2024 | 25,34 | 25,92 | 24,89 | 25,08 | -3,59% | 16.375,00 |
| 04.12.2024 | 25,97 | 26,46 | 25,27 | 26,02 | -0,23% | 19.798,00 |
| 03.12.2024 | 25,72 | 26,10 | 24,78 | 26,08 | -2,87% | 22.012,00 |
| 02.12.2024 | 27,95 | 28,00 | 26,69 | 26,85 | -4,86% | 24.047,00 |
| 29.11.2024 | 29,66 | 29,67 | 27,89 | 28,22 | -5,00% | 29.892,00 |
| 28.11.2024 | 29,49 | 29,79 | 29,29 | 29,70 | 1,42% | 14.911,00 |
| 27.11.2024 | 29,17 | 29,81 | 28,87 | 29,29 | -0,73% | 32.534,00 |
| 26.11.2024 | 27,78 | 30,08 | 27,50 | 29,50 | 6,06% | 88.291,00 |
| 25.11.2024 | 27,04 | 28,00 | 26,58 | 27,82 | 3,19% | 71.505,00 |
| 22.11.2024 | 26,30 | 27,05 | 26,30 | 26,96 | 0,35% | 26.131,00 |
| 21.11.2024 | 27,33 | 27,97 | 25,90 | 26,86 | -0,43% | 42.837,00 |
| 20.11.2024 | 26,03 | 27,26 | 25,78 | 26,98 | 7,56% | 60.122,00 |
| 19.11.2024 | 25,14 | 25,19 | 24,37 | 25,08 | -1,24% | 16.979,00 |
| 18.11.2024 | 25,60 | 25,69 | 24,55 | 25,40 | -3,44% | 30.834,00 |
| 15.11.2024 | 25,82 | 27,03 | 25,16 | 26,30 | 1,19% | 104.642,00 |
| 14.11.2024 | 25,49 | 26,16 | 25,31 | 25,99 | -1,24% | 45.077,00 |
| 13.11.2024 | 24,36 | 26,60 | 24,25 | 26,32 | 9,76% | 65.986,00 |
| 12.11.2024 | 26,21 | 26,34 | 22,69 | 23,98 | -4,20% | 136.703,00 |
| 11.11.2024 | 24,22 | 25,57 | 23,16 | 25,03 | 12,17% | 117.890,00 |
| 08.11.2024 | 21,77 | 22,53 | 21,66 | 22,31 | 2,79% | 33.746,00 |
| 07.11.2024 | 21,56 | 21,87 | 21,20 | 21,71 | 0,95% | 7.966,00 |
| 06.11.2024 | 21,90 | 22,52 | 21,46 | 21,50 | 4,44% | 41.321,00 |
| 05.11.2024 | 20,59 | 20,86 | 20,40 | 20,59 | 0,49% | 14.351,00 |
| 04.11.2024 | 20,37 | 20,76 | 20,12 | 20,49 | -0,53% | 7.318,00 |
| 01.11.2024 | 20,48 | 21,22 | 20,41 | 20,60 | -1,88% | 13.347,00 |
| 31.10.2024 | 21,25 | 21,25 | 20,33 | 20,99 | -0,05% | 26.874,00 |
| 30.10.2024 | 21,81 | 22,60 | 21,00 | 21,00 | 0,00% | 66.215,00 |
| 29.10.2024 | 21,00 | 21,49 | 20,54 | 21,00 | 3,24% | 47.755,00 |
| 28.10.2024 | 19,16 | 20,53 | 19,16 | 20,34 | 4,79% | 34.898,00 |
| 25.10.2024 | 19,15 | 19,75 | 19,01 | 19,41 | 1,94% | 29.375,00 |
| 24.10.2024 | 19,10 | 19,27 | 18,86 | 19,04 | -0,30% | 3.574,00 |
| 23.10.2024 | 19,36 | 19,43 | 19,07 | 19,10 | 0,78% | 11.151,00 |
| 22.10.2024 | 19,10 | 19,19 | 18,92 | 18,95 | -1,82% | 15.133,00 |
| 21.10.2024 | 19,66 | 19,66 | 19,19 | 19,30 | -1,77% | 21.983,00 |
| 18.10.2024 | 19,70 | 19,86 | 19,48 | 19,65 | -0,51% | 7.182,00 |
| 17.10.2024 | 19,84 | 19,95 | 19,64 | 19,75 | -0,25% | 6.876,00 |
| 16.10.2024 | 19,53 | 19,80 | 19,25 | 19,80 | 1,37% | 11.899,00 |
| 15.10.2024 | 19,60 | 20,10 | 19,24 | 19,53 | 0,99% | 21.762,00 |
| 14.10.2024 | 19,16 | 19,34 | 18,81 | 19,34 | 1,00% | 9.510,00 |
| 11.10.2024 | 19,15 | 19,27 | 18,88 | 19,15 | 0,37% | 10.051,00 |
| 10.10.2024 | 18,60 | 19,09 | 18,60 | 19,08 | 0,87% | 16.742,00 |
| 09.10.2024 | 18,80 | 18,94 | 18,67 | 18,91 | -1,00% | 12.496,00 |
| 08.10.2024 | 19,08 | 19,35 | 18,90 | 19,11 | -0,45% | 15.955,00 |
| 07.10.2024 | 19,91 | 19,91 | 19,05 | 19,19 | -2,12% | 9.536,00 |
| 04.10.2024 | 19,47 | 20,00 | 19,27 | 19,61 | 0,67% | 20.096,00 |
| 03.10.2024 | 19,60 | 19,72 | 19,24 | 19,48 | -2,50% | 16.380,00 |
| 02.10.2024 | 19,71 | 20,15 | 19,57 | 19,98 | -1,71% | 23.786,00 |
| 01.10.2024 | 20,68 | 20,79 | 20,02 | 20,33 | -0,68% | 19.200,00 |
| 30.09.2024 | 20,01 | 20,80 | 19,88 | 20,47 | 0,57% | 36.216,00 |