9,775€
0,15%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,55 | 9,81 | 9,38 | 9,76 | -0,05% | 10.792,00 |
| 18.04.2024 | 9,81 | 9,92 | 9,56 | 9,76 | 0,25% | 7.561,00 |
| 17.04.2024 | 9,87 | 9,93 | 9,50 | 9,74 | -0,26% | 10.815,00 |
| 16.04.2024 | 9,55 | 9,82 | 9,32 | 9,76 | 2,60% | 24.619,00 |
| 15.04.2024 | 10,22 | 10,46 | 9,51 | 9,51 | -6,28% | 22.150,00 |
| 12.04.2024 | 10,45 | 10,70 | 10,15 | 10,15 | -4,23% | 15.709,00 |
| 11.04.2024 | 10,22 | 10,62 | 10,10 | 10,60 | 4,19% | 9.502,00 |
| 10.04.2024 | 10,50 | 10,60 | 10,05 | 10,17 | 1,42% | 17.538,00 |
| 09.04.2024 | 10,11 | 10,30 | 9,87 | 10,03 | 0,00% | 20.757,00 |
| 08.04.2024 | 10,37 | 10,55 | 10,00 | 10,03 | -3,35% | 11.043,00 |
| 05.04.2024 | 10,54 | 10,80 | 10,19 | 10,38 | -2,99% | 7.873,00 |
| 04.04.2024 | 10,60 | 10,90 | 10,45 | 10,70 | 0,77% | 14.432,00 |
| 03.04.2024 | 10,60 | 10,72 | 10,11 | 10,62 | 0,99% | 40.854,00 |
| 02.04.2024 | 11,33 | 11,34 | 10,50 | 10,51 | -9,08% | 49.277,00 |
| 28.03.2024 | 12,02 | 12,31 | 11,56 | 11,56 | -5,41% | 21.041,00 |
| 27.03.2024 | 12,20 | 12,66 | 11,13 | 12,23 | 0,21% | 58.572,00 |
| 26.03.2024 | 14,32 | 14,60 | 11,50 | 12,20 | -13,70% | 58.267,00 |
| 25.03.2024 | 12,53 | 14,22 | 12,20 | 14,14 | 15,34% | 43.983,00 |
| 22.03.2024 | 12,58 | 12,88 | 12,06 | 12,26 | -2,56% | 9.809,00 |
| 21.03.2024 | 12,50 | 12,86 | 12,33 | 12,58 | 1,71% | 8.185,00 |
| 20.03.2024 | 12,18 | 12,65 | 12,18 | 12,37 | -0,77% | 5.174,00 |
| 19.03.2024 | 12,68 | 12,95 | 12,28 | 12,46 | -2,58% | 13.121,00 |
| 18.03.2024 | 13,21 | 13,22 | 12,79 | 12,79 | -2,22% | 7.198,00 |
| 15.03.2024 | 13,30 | 13,64 | 13,06 | 13,08 | -1,15% | 3.998,00 |
| 14.03.2024 | 13,76 | 13,77 | 13,23 | 13,23 | -2,35% | 9.865,00 |
| 13.03.2024 | 13,61 | 13,88 | 13,35 | 13,55 | 1,19% | 10.840,00 |
| 12.03.2024 | 13,34 | 13,58 | 12,98 | 13,39 | 2,07% | 5.447,00 |
| 11.03.2024 | 13,50 | 13,61 | 13,12 | 13,12 | -1,99% | 17.230,00 |
| 08.03.2024 | 13,82 | 14,23 | 13,25 | 13,39 | -4,36% | 12.920,00 |
| 07.03.2024 | 13,90 | 14,19 | 13,68 | 14,00 | 0,34% | 9.692,00 |
| 06.03.2024 | 13,68 | 14,51 | 13,68 | 13,95 | 0,20% | 10.351,00 |
| 05.03.2024 | 13,81 | 14,00 | 13,61 | 13,92 | -0,77% | 14.572,00 |
| 04.03.2024 | 13,57 | 14,34 | 13,57 | 14,03 | 2,57% | 18.277,00 |
| 01.03.2024 | 13,00 | 13,93 | 12,97 | 13,68 | 3,23% | 12.880,00 |
| 29.02.2024 | 13,16 | 13,46 | 12,86 | 13,25 | 1,24% | 6.998,00 |
| 28.02.2024 | 13,07 | 13,36 | 12,88 | 13,09 | 0,28% | 9.653,00 |
| 27.02.2024 | 12,52 | 13,18 | 12,52 | 13,05 | 3,98% | 15.818,00 |
| 26.02.2024 | 12,57 | 12,58 | 12,23 | 12,55 | 0,67% | 8.710,00 |
| 23.02.2024 | 12,35 | 12,70 | 12,09 | 12,47 | 0,92% | 12.169,00 |
| 22.02.2024 | 12,34 | 12,58 | 12,33 | 12,35 | -0,53% | 10.178,00 |
| 21.02.2024 | 12,40 | 12,64 | 12,31 | 12,42 | 0,16% | 4.032,00 |
| 20.02.2024 | 12,87 | 13,10 | 12,20 | 12,40 | -3,68% | 11.753,00 |
| 19.02.2024 | 13,00 | 13,27 | 12,87 | 12,87 | -1,58% | 5.325,00 |
| 16.02.2024 | 13,31 | 13,61 | 13,08 | 13,08 | -2,48% | 6.898,00 |
| 15.02.2024 | 13,61 | 13,63 | 13,25 | 13,41 | 0,78% | 9.582,00 |
| 14.02.2024 | 13,12 | 13,53 | 13,12 | 13,31 | 0,47% | 5.365,00 |
| 13.02.2024 | 13,63 | 13,90 | 12,90 | 13,24 | -3,58% | 7.011,00 |
| 12.02.2024 | 13,41 | 14,03 | 13,29 | 13,74 | 0,51% | 6.735,00 |
| 09.02.2024 | 13,41 | 14,14 | 13,19 | 13,67 | 2,54% | 6.088,00 |
| 08.02.2024 | 12,91 | 13,42 | 12,79 | 13,33 | 1,59% | 9.006,00 |
| 07.02.2024 | 12,94 | 13,24 | 12,82 | 13,12 | 0,23% | 11.855,00 |
| 06.02.2024 | 12,70 | 13,26 | 12,44 | 13,09 | 3,89% | 8.046,00 |
| 05.02.2024 | 13,60 | 13,78 | 12,50 | 12,60 | -7,91% | 12.684,00 |
| 02.02.2024 | 13,38 | 13,75 | 13,10 | 13,68 | 3,89% | 5.334,00 |
| 01.02.2024 | 13,15 | 13,47 | 12,94 | 13,17 | -0,23% | 6.003,00 |
| 31.01.2024 | 13,39 | 13,68 | 13,20 | 13,20 | -1,93% | 15.167,00 |
| 30.01.2024 | 13,45 | 13,73 | 13,37 | 13,46 | -1,10% | 6.136,00 |
| 29.01.2024 | 13,43 | 13,61 | 13,24 | 13,61 | 1,93% | 14.479,00 |
| 26.01.2024 | 13,23 | 13,42 | 13,13 | 13,35 | -0,07% | 12.401,00 |
| 25.01.2024 | 12,66 | 13,40 | 12,65 | 13,36 | 4,83% | 10.813,00 |
| 24.01.2024 | 12,95 | 13,29 | 12,73 | 12,75 | -2,57% | 8.751,00 |
| 23.01.2024 | 13,50 | 13,85 | 12,96 | 13,08 | -4,32% | 13.999,00 |
| 22.01.2024 | 13,21 | 13,85 | 13,20 | 13,67 | 2,00% | 16.780,00 |
| 19.01.2024 | 13,26 | 13,40 | 13,00 | 13,40 | 0,95% | 4.918,00 |
| 18.01.2024 | 12,79 | 13,53 | 12,79 | 13,28 | 2,82% | 3.699,00 |
| 17.01.2024 | 12,30 | 13,13 | 12,10 | 12,91 | 0,83% | 7.449,00 |
| 16.01.2024 | 13,20 | 13,61 | 12,81 | 12,81 | -4,50% | 11.178,00 |
| 15.01.2024 | 13,29 | 13,55 | 13,25 | 13,41 | -0,64% | 8.222,00 |
| 12.01.2024 | 13,90 | 14,10 | 13,44 | 13,50 | -2,89% | 9.825,00 |
| 11.01.2024 | 14,11 | 14,41 | 13,89 | 13,90 | -3,35% | 8.106,00 |
| 10.01.2024 | 14,00 | 14,38 | 13,69 | 14,38 | 3,87% | 14.367,00 |
| 09.01.2024 | 14,33 | 14,54 | 13,85 | 13,85 | -3,87% | 15.744,00 |
| 08.01.2024 | 14,70 | 14,73 | 14,33 | 14,40 | -1,72% | 5.627,00 |
| 05.01.2024 | 14,87 | 15,03 | 14,60 | 14,66 | -2,18% | 11.242,00 |
| 04.01.2024 | 15,13 | 15,35 | 14,86 | 14,98 | -1,23% | 16.522,00 |
| 03.01.2024 | 15,41 | 15,42 | 14,60 | 15,17 | -0,25% | 12.252,00 |
| 02.01.2024 | 15,80 | 16,13 | 15,13 | 15,21 | -6,55% | 7.843,00 |
| 29.12.2023 | 16,40 | 16,40 | 16,13 | 16,27 | 0,26% | 2.140,00 |
| 28.12.2023 | 16,61 | 16,61 | 16,15 | 16,23 | -1,47% | 8.245,00 |
| 27.12.2023 | 15,55 | 16,52 | 15,50 | 16,47 | 6,88% | 13.628,00 |
| 22.12.2023 | 15,33 | 15,64 | 14,92 | 15,41 | 0,42% | 14.600,00 |
| 21.12.2023 | 15,44 | 15,92 | 15,09 | 15,35 | -0,52% | 8.309,00 |
| 20.12.2023 | 16,00 | 16,78 | 15,43 | 15,43 | -4,40% | 13.357,00 |
| 19.12.2023 | 16,18 | 16,90 | 15,80 | 16,14 | -1,10% | 22.028,00 |
| 18.12.2023 | 15,66 | 16,89 | 15,62 | 16,32 | 2,75% | 34.544,00 |
| 15.12.2023 | 16,00 | 16,17 | 15,58 | 15,88 | -0,15% | 26.186,00 |
| 14.12.2023 | 15,10 | 16,20 | 15,08 | 15,91 | 3,96% | 80.920,00 |
| 13.12.2023 | 14,20 | 15,43 | 13,95 | 15,30 | 8,74% | 54.568,00 |
| 12.12.2023 | 13,86 | 14,34 | 13,76 | 14,07 | 0,63% | 26.324,00 |
| 11.12.2023 | 14,39 | 14,54 | 13,95 | 13,98 | -2,84% | 19.230,00 |
| 08.12.2023 | 14,71 | 15,27 | 14,38 | 14,39 | -4,68% | 35.235,00 |
| 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 |