25,248€
-2,56%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 20,00 | 20,04 | 18,75 | 19,30 | -3,96% | 116.787,00 |
| 01.08.2024 | 21,22 | 21,26 | 20,02 | 20,10 | -4,06% | 72.511,00 |
| 31.07.2024 | 20,74 | 21,67 | 20,74 | 20,95 | 1,04% | 72.300,00 |
| 30.07.2024 | 21,72 | 22,01 | 20,74 | 20,74 | -4,89% | 90.697,00 |
| 29.07.2024 | 22,11 | 22,56 | 21,77 | 21,80 | -2,22% | 64.646,00 |
| 26.07.2024 | 22,23 | 22,81 | 21,96 | 22,30 | 0,72% | 47.820,00 |
| 25.07.2024 | 22,29 | 22,56 | 21,35 | 22,14 | -0,27% | 97.499,00 |
| 24.07.2024 | 23,50 | 23,54 | 22,07 | 22,20 | -5,65% | 71.996,00 |
| 23.07.2024 | 23,30 | 23,60 | 22,81 | 23,53 | 1,58% | 54.899,00 |
| 22.07.2024 | 22,99 | 23,86 | 22,25 | 23,16 | 0,85% | 116.049,00 |
| 19.07.2024 | 23,81 | 24,22 | 22,82 | 22,97 | -3,53% | 166.111,00 |
| 18.07.2024 | 25,33 | 26,00 | 23,51 | 23,81 | -7,07% | 152.797,00 |
| 17.07.2024 | 27,05 | 27,35 | 24,91 | 25,62 | -2,12% | 272.301,00 |
| 16.07.2024 | 24,76 | 26,42 | 24,66 | 26,17 | 5,99% | 202.970,00 |
| 15.07.2024 | 23,76 | 24,90 | 23,41 | 24,69 | 3,61% | 155.022,00 |
| 12.07.2024 | 23,50 | 24,60 | 23,31 | 23,83 | 1,40% | 77.355,00 |
| 11.07.2024 | 23,23 | 23,90 | 23,02 | 23,50 | 1,56% | 108.299,00 |
| 10.07.2024 | 22,90 | 24,46 | 22,67 | 23,14 | 1,94% | 146.348,00 |
| 09.07.2024 | 22,51 | 23,20 | 22,24 | 22,70 | 0,22% | 47.631,00 |
| 08.07.2024 | 22,28 | 23,19 | 22,05 | 22,65 | 1,64% | 86.376,00 |
| 05.07.2024 | 22,69 | 23,05 | 22,05 | 22,29 | -1,83% | 68.445,00 |
| 04.07.2024 | 22,71 | 22,88 | 22,01 | 22,70 | 1,05% | 38.467,00 |
| 03.07.2024 | 22,30 | 23,04 | 21,94 | 22,47 | 0,29% | 135.659,00 |
| 02.07.2024 | 21,70 | 22,68 | 21,36 | 22,40 | 3,08% | 95.647,00 |
| 01.07.2024 | 23,00 | 23,33 | 20,83 | 21,73 | -5,62% | 215.515,00 |