Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
20,125€ 0,15%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.10.2025 19,98 20,17 19,87 20,12 0,12% -
14.10.2025 20,36 20,50 19,80 20,10 -1,47% 39.282,00
13.10.2025 20,50 20,70 20,01 20,40 1,47% 49.924,00
10.10.2025 20,92 20,93 20,07 20,10 -3,23% 45.991,00
09.10.2025 21,05 21,27 20,66 20,77 -1,40% 30.298,00
08.10.2025 20,87 21,56 20,72 21,07 0,77% 41.182,00
07.10.2025 21,45 21,64 20,91 20,91 -2,20% 59.232,00
06.10.2025 21,84 22,29 21,37 21,38 -4,36% 75.188,00
03.10.2025 23,35 23,35 21,35 22,35 -3,68% 43.959,00
02.10.2025 23,73 24,13 22,85 23,21 -1,76% 61.620,00
01.10.2025 23,13 23,65 22,85 23,62 1,55% 49.393,00
30.09.2025 23,29 23,30 22,86 23,26 0,39% 35.333,00
29.09.2025 22,87 23,19 22,83 23,17 3,60% 59.297,00
26.09.2025 21,84 22,94 21,64 22,37 3,02% 65.737,00
25.09.2025 22,40 22,51 21,65 21,71 -3,08% 66.115,00
24.09.2025 22,81 23,01 22,36 22,40 -1,21% 21.023,00
23.09.2025 22,66 23,06 22,52 22,68 -0,20% 53.563,00
22.09.2025 22,16 23,20 22,04 22,72 2,57% 66.251,00
19.09.2025 22,12 22,40 21,90 22,15 0,96% 73.524,00
18.09.2025 22,33 22,39 21,93 21,94 -0,72% 46.020,00
17.09.2025 22,29 22,38 21,60 22,10 -0,50% 50.605,00
16.09.2025 21,58 22,34 21,30 22,21 2,14% 88.834,00
15.09.2025 21,28 21,92 21,07 21,75 2,31% 101.843,00
12.09.2025 21,08 21,45 20,98 21,26 0,64% 52.777,00
11.09.2025 20,84 21,17 20,24 21,12 1,29% 94.394,00
10.09.2025 21,35 22,81 20,51 20,85 3,42% 314.928,00
09.09.2025 19,87 20,16 19,55 20,16 1,94% 49.700,00
08.09.2025 19,42 19,98 19,00 19,78 2,75% 50.969,00
05.09.2025 19,20 19,39 18,99 19,25 -0,02% 48.646,00
04.09.2025 19,77 20,00 19,25 19,25 -2,41% 34.258,00
03.09.2025 20,40 20,40 19,45 19,73 -1,76% 46.430,00
02.09.2025 19,33 20,08 19,10 20,08 4,20% 53.835,00
01.09.2025 19,10 19,40 19,10 19,27 0,35% 17.956,00
29.08.2025 19,59 19,59 19,20 19,20 -1,70% 20.663,00
28.08.2025 19,36 19,65 19,19 19,53 1,03% 54.815,00
27.08.2025 19,41 19,44 19,18 19,33 0,80% 24.264,00
26.08.2025 19,56 19,67 19,15 19,18 -1,93% 49.246,00
25.08.2025 19,50 19,69 19,31 19,56 0,29% 22.837,00
22.08.2025 19,42 19,67 19,35 19,50 0,38% 26.983,00
21.08.2025 19,56 19,58 19,32 19,43 -0,18% 18.914,00
20.08.2025 19,64 19,67 19,17 19,46 -0,80% 19.212,00
19.08.2025 19,80 19,88 19,50 19,62 -1,00% 36.198,00
18.08.2025 19,75 19,84 19,40 19,82 1,68% 14.679,00
15.08.2025 19,65 19,79 19,40 19,49 -0,86% 13.716,00
14.08.2025 19,84 19,84 19,42 19,66 0,06% 30.860,00
13.08.2025 19,70 19,77 19,35 19,65 0,19% 25.221,00
12.08.2025 19,26 19,61 19,26 19,61 1,64% 19.588,00
11.08.2025 19,16 19,63 19,12 19,29 0,74% 28.654,00
08.08.2025 19,52 19,52 19,15 19,15 -1,45% 19.442,00
07.08.2025 19,50 19,85 19,37 19,43 -0,49% 13.862,00
06.08.2025 19,62 19,95 19,28 19,53 -1,10% 15.388,00
05.08.2025 19,50 19,89 19,41 19,75 1,15% 15.163,00
04.08.2025 19,13 19,52 19,08 19,52 2,20% 23.105,00
01.08.2025 19,67 19,70 18,98 19,10 -2,89% 41.656,00
31.07.2025 19,80 20,07 19,52 19,67 0,48% 31.958,00
30.07.2025 19,70 19,87 19,47 19,58 -0,10% 16.938,00
29.07.2025 20,00 20,15 19,56 19,60 -1,27% 40.692,00
28.07.2025 19,88 20,23 19,80 19,85 -0,06% 43.312,00
25.07.2025 19,95 20,12 19,82 19,86 -0,56% 61.235,00
24.07.2025 20,21 20,44 19,94 19,97 -1,68% 28.837,00
23.07.2025 20,65 21,10 20,25 20,32 -1,62% 46.793,00
22.07.2025 20,70 21,10 20,31 20,65 -0,34% 80.465,00
21.07.2025 20,02 20,88 19,73 20,72 3,44% 101.838,00
18.07.2025 20,13 20,30 19,95 20,03 -0,92% 31.437,00
17.07.2025 20,26 20,47 20,15 20,22 -0,32% 32.702,00
16.07.2025 19,90 20,36 19,90 20,28 1,40% 25.542,00
15.07.2025 20,14 20,44 20,00 20,00 -1,45% 39.988,00
14.07.2025 20,06 20,40 20,02 20,30 1,32% 29.268,00
11.07.2025 19,80 20,55 19,75 20,03 1,34% 77.734,00
10.07.2025 19,81 19,94 19,65 19,77 0,10% 33.438,00
09.07.2025 19,31 20,16 19,25 19,75 1,86% 64.747,00
08.07.2025 19,23 19,58 19,23 19,39 0,54% 21.848,00
07.07.2025 20,12 20,23 19,25 19,28 -4,07% 37.374,00
04.07.2025 20,01 20,20 19,90 20,10 -0,59% 27.176,00
03.07.2025 20,38 20,55 20,03 20,22 -0,30% 28.355,00
02.07.2025 20,27 20,44 20,13 20,28 0,60% 22.854,00
01.07.2025 20,75 20,75 20,16 20,16 -2,37% 72.352,00
30.06.2025 20,34 20,65 20,12 20,65 2,58% 52.223,00
27.06.2025 20,31 20,66 20,01 20,13 -1,49% 60.310,00
26.06.2025 20,21 20,44 19,95 20,44 1,41% 66.035,00
25.06.2025 20,19 20,39 19,89 20,15 0,90% 29.067,00
24.06.2025 19,92 20,10 19,70 19,97 0,74% 41.351,00
23.06.2025 20,28 20,30 19,42 19,82 -2,66% 74.360,00
20.06.2025 20,35 20,60 20,10 20,37 0,69% 38.582,00
19.06.2025 20,28 20,53 19,95 20,23 -1,17% 40.647,00
18.06.2025 20,06 20,80 19,95 20,47 1,84% 69.880,00
17.06.2025 19,84 20,62 19,80 20,10 -0,22% 110.892,00
16.06.2025 19,58 20,24 19,30 20,14 4,88% 145.689,00
13.06.2025 19,44 20,03 19,04 19,20 0,27% 261.916,00
12.06.2025 22,00 22,15 18,61 19,15 -22,80% 814.722,00
11.06.2025 25,50 25,79 24,79 24,81 -5,81% 97.584,00
10.06.2025 26,71 26,75 26,02 26,34 0,73% 37.639,00
09.06.2025 25,95 26,44 25,81 26,15 0,25% 16.500,00
06.06.2025 25,90 26,35 25,75 26,08 1,48% 16.020,00
05.06.2025 26,10 26,73 25,57 25,70 -2,21% 91.153,00
04.06.2025 26,63 27,11 25,72 26,28 -0,90% 31.290,00
03.06.2025 27,00 27,19 26,38 26,52 -0,95% 49.567,00
02.06.2025 26,00 27,05 25,81 26,78 1,71% 61.336,00
30.05.2025 25,82 26,86 25,00 26,33 1,94% 133.479,00
29.05.2025 28,02 28,57 25,83 25,83 -6,26% 132.026,00