GameStop Corp
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
15,158€ 10,02%
Echtzeit-Aktienkurs GameStop Corp
Bid: Ask:

Aktienkurse zur GameStop Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
07.12.2023 12,40 15,30 12,40 15,10 9,57% 138.824,00
06.12.2023 13,80 14,52 13,65 13,78 -0,88% 60.236,00
05.12.2023 15,82 15,92 13,84 13,90 -11,05% 67.421,00
04.12.2023 14,00 16,03 13,77 15,63 11,44% 104.335,00
01.12.2023 13,10 14,74 12,95 14,02 5,11% 60.352,00
30.11.2023 14,80 15,22 13,16 13,34 -9,55% 82.887,00
29.11.2023 13,50 16,00 13,30 14,75 19,90% 376.833,00
28.11.2023 11,00 12,30 10,80 12,30 12,84% 35.722,00
27.11.2023 11,23 11,29 10,90 10,90 -2,17% 41.674,00
24.11.2023 11,14 11,36 11,14 11,14 -1,97% 2.199,00
23.11.2023 11,13 11,38 11,06 11,37 0,34% 3.186,00
22.11.2023 11,46 11,69 11,26 11,33 0,46% 4.054,00
21.11.2023 11,79 11,97 11,20 11,28 -4,65% 3.225,00
20.11.2023 11,84 12,05 11,80 11,83 -1,22% 3.279,00
17.11.2023 11,71 11,97 11,50 11,97 2,98% 2.497,00
16.11.2023 12,35 12,35 11,52 11,63 -4,94% 12.148,00
15.11.2023 11,81 12,40 11,81 12,23 2,29% 18.852,00
14.11.2023 11,33 12,37 11,31 11,96 4,60% 39.610,00
13.11.2023 11,84 11,91 11,05 11,43 -3,18% 18.478,00
10.11.2023 12,09 12,13 11,58 11,81 -1,52% 13.903,00
09.11.2023 12,50 12,64 11,94 11,99 -3,93% 15.807,00
08.11.2023 12,78 12,96 12,43 12,48 -1,90% 6.942,00
07.11.2023 12,50 12,84 12,43 12,72 0,30% 7.263,00
06.11.2023 13,06 13,18 12,60 12,68 -2,72% 6.517,00
03.11.2023 12,92 13,36 12,73 13,04 1,23% 6.485,00
02.11.2023 12,30 12,90 12,15 12,88 3,62% 8.532,00
01.11.2023 12,97 13,13 12,41 12,43 -4,63% 4.331,00
31.10.2023 12,05 13,08 11,85 13,03 8,62% 19.264,00
30.10.2023 12,55 12,69 11,89 12,00 -3,40% 18.638,00
27.10.2023 13,00 13,05 12,35 12,42 -3,57% 7.056,00
26.10.2023 12,79 13,07 12,74 12,88 -0,25% 6.159,00
25.10.2023 13,10 13,53 12,91 12,91 -2,48% 4.539,00
24.10.2023 12,51 13,52 12,51 13,24 4,25% 17.708,00
23.10.2023 12,70 12,95 12,39 12,70 0,00% 8.527,00
20.10.2023 12,57 13,00 12,30 12,70 2,21% 12.886,00
19.10.2023 13,25 13,25 12,21 12,43 -5,86% 21.521,00
18.10.2023 13,30 13,56 13,10 13,20 -1,61% 8.710,00
17.10.2023 13,65 14,00 13,36 13,42 -1,89% 8.651,00
16.10.2023 14,29 14,39 13,45 13,67 -3,73% 21.778,00
13.10.2023 14,15 14,54 14,03 14,20 -0,49% 9.382,00
12.10.2023 14,79 15,18 14,10 14,27 -4,59% 15.177,00
11.10.2023 15,19 15,34 14,78 14,96 -0,55% 7.827,00
10.10.2023 14,69 15,25 14,50 15,04 3,23% 8.283,00
09.10.2023 14,07 14,65 13,90 14,57 2,12% 19.402,00
06.10.2023 14,07 14,35 13,84 14,27 1,80% 7.999,00
05.10.2023 14,25 14,29 13,89 14,02 -0,54% 6.411,00
04.10.2023 14,00 14,19 13,65 14,09 -0,40% 19.294,00
03.10.2023 14,55 14,82 13,98 14,15 -3,89% 13.226,00
02.10.2023 15,51 15,84 14,55 14,72 -5,37% 32.205,00
29.09.2023 15,85 16,23 15,56 15,56 -2,62% 9.678,00
28.09.2023 16,46 18,00 15,59 15,98 -1,72% 26.600,00
27.09.2023 15,84 16,31 15,84 16,26 1,92% 4.813,00
26.09.2023 16,61 16,74 15,95 15,95 -3,74% 2.483,00
25.09.2023 16,00 16,60 15,94 16,57 2,92% 4.581,00
22.09.2023 15,83 16,30 15,72 16,10 1,45% 6.302,00
21.09.2023 16,30 16,57 15,68 15,87 -3,17% 3.032,00
20.09.2023 16,23 16,59 16,23 16,39 -0,04% 5.178,00
19.09.2023 16,31 16,60 16,10 16,40 -0,94% 3.468,00
18.09.2023 17,00 17,25 16,33 16,55 -3,23% 4.467,00
15.09.2023 17,08 17,35 16,89 17,10 -1,04% 4.652,00
14.09.2023 16,44 17,34 16,29 17,28 3,83% 10.903,00
13.09.2023 16,26 16,73 16,01 16,65 3,49% 12.591,00
12.09.2023 16,19 17,20 16,07 16,08 1,59% 16.598,00
11.09.2023 16,50 16,85 15,74 15,83 -4,44% 10.702,00
08.09.2023 17,35 17,36 16,24 16,57 -5,94% 9.482,00
07.09.2023 18,31 18,77 16,56 17,61 1,11% 48.488,00
06.09.2023 18,10 18,10 17,22 17,42 -2,75% 18.823,00
05.09.2023 16,90 18,00 16,85 17,91 5,98% 15.703,00
04.09.2023 16,96 17,31 16,90 16,90 -0,96% 4.224,00
01.09.2023 17,32 17,39 16,95 17,07 -0,87% 7.290,00
31.08.2023 17,00 17,82 16,70 17,22 1,93% 10.644,00
30.08.2023 17,08 17,08 16,42 16,89 0,75% 6.191,00
29.08.2023 16,43 17,07 16,11 16,76 3,48% 19.329,00
28.08.2023 16,08 16,74 15,80 16,20 2,08% 12.870,00
25.08.2023 15,14 15,87 15,14 15,87 4,41% 21.181,00
24.08.2023 15,91 16,03 14,93 15,20 -2,58% 23.536,00
23.08.2023 16,34 16,40 15,59 15,60 -1,82% 16.736,00
22.08.2023 16,85 17,21 15,89 15,89 -6,43% 29.697,00
21.08.2023 17,02 17,30 16,75 16,98 -0,23% 9.177,00
18.08.2023 17,08 17,11 16,80 17,02 0,84% 6.785,00
17.08.2023 17,09 17,45 16,85 16,88 -1,05% 28.708,00
16.08.2023 17,70 17,94 17,03 17,06 -3,80% 7.941,00
15.08.2023 18,08 18,35 17,50 17,74 -2,66% 5.077,00
14.08.2023 18,00 18,33 17,54 18,22 -1,30% 10.378,00
11.08.2023 18,28 18,61 18,05 18,46 1,35% 8.533,00
10.08.2023 18,10 18,50 18,05 18,21 0,25% 9.742,00
09.08.2023 19,02 19,10 18,11 18,17 -3,80% 3.759,00
08.08.2023 18,90 19,24 18,60 18,89 -0,76% 8.649,00
07.08.2023 18,99 19,39 18,73 19,03 0,05% 4.621,00
04.08.2023 19,10 19,88 19,00 19,02 -0,94% 5.128,00
03.08.2023 19,00 19,37 18,84 19,20 0,80% 9.138,00
02.08.2023 19,54 19,55 18,59 19,05 -3,26% 17.346,00
01.08.2023 20,30 20,30 19,45 19,69 -2,67% 40.951,00
31.07.2023 19,90 20,25 19,85 20,23 1,66% 5.653,00
28.07.2023 20,26 20,46 19,85 19,90 -1,68% 12.164,00
27.07.2023 20,41 21,30 20,17 20,24 -1,22% 12.641,00
26.07.2023 20,42 20,70 20,36 20,49 -0,92% 3.954,00
25.07.2023 20,86 20,97 20,52 20,68 -0,70% 10.724,00
24.07.2023 20,36 21,00 20,03 20,83 4,24% 13.570,00
21.07.2023 20,38 20,87 19,98 19,98 -3,11% 6.916,00