26,340€
0,06%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 25,88 | 26,38 | 25,85 | 26,31 | -0,05% | - |
| 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 |
| 28.05.2025 | 30,75 | 33,00 | 27,26 | 27,55 | -10,70% | 411.768,00 |
| 27.05.2025 | 29,53 | 31,58 | 29,35 | 30,85 | 5,29% | 218.893,00 |
| 26.05.2025 | 29,23 | 30,00 | 29,05 | 29,30 | 0,88% | 93.542,00 |
| 23.05.2025 | 27,31 | 29,21 | 26,45 | 29,05 | 5,96% | 300.080,00 |
| 22.05.2025 | 24,79 | 27,41 | 24,79 | 27,41 | 10,35% | 136.987,00 |
| 21.05.2025 | 25,11 | 25,67 | 24,75 | 24,84 | -1,99% | 58.787,00 |
| 20.05.2025 | 24,66 | 25,50 | 24,56 | 25,35 | 2,16% | 30.139,00 |
| 19.05.2025 | 24,73 | 25,08 | 24,63 | 24,81 | -2,57% | 32.364,00 |
| 16.05.2025 | 25,49 | 26,02 | 25,30 | 25,47 | -0,31% | 42.468,00 |
| 15.05.2025 | 25,50 | 25,60 | 24,51 | 25,55 | -0,53% | 49.237,00 |
| 14.05.2025 | 25,54 | 26,19 | 25,17 | 25,68 | 0,65% | 53.393,00 |
| 13.05.2025 | 25,02 | 25,92 | 24,95 | 25,52 | 1,25% | 60.608,00 |
| 12.05.2025 | 24,60 | 25,45 | 24,56 | 25,20 | 3,17% | 60.203,00 |
| 09.05.2025 | 23,95 | 24,60 | 23,65 | 24,43 | 2,28% | 45.408,00 |
| 08.05.2025 | 23,20 | 24,00 | 23,01 | 23,88 | 3,18% | 47.389,00 |
| 07.05.2025 | 23,17 | 23,38 | 22,81 | 23,15 | 0,85% | 22.211,00 |
| 06.05.2025 | 23,64 | 23,64 | 22,60 | 22,95 | -2,22% | 33.123,00 |
| 05.05.2025 | 24,01 | 24,24 | 23,25 | 23,47 | -3,22% | 33.574,00 |
| 02.05.2025 | 24,60 | 24,80 | 23,95 | 24,25 | -1,28% | 60.865,00 |
| 30.04.2025 | 24,14 | 24,60 | 23,60 | 24,57 | 2,35% | 39.867,00 |
| 29.04.2025 | 24,19 | 24,47 | 24,00 | 24,00 | -0,66% | 26.243,00 |
| 28.04.2025 | 23,88 | 24,29 | 23,64 | 24,16 | 0,02% | 27.236,00 |
| 25.04.2025 | 23,83 | 24,43 | 23,68 | 24,16 | 1,36% | 48.384,00 |
| 24.04.2025 | 23,72 | 24,22 | 23,36 | 23,83 | -0,58% | 35.929,00 |
| 23.04.2025 | 24,70 | 24,79 | 23,78 | 23,97 | -1,30% | 52.626,00 |
| 22.04.2025 | 23,19 | 24,44 | 23,00 | 24,29 | 2,82% | 38.308,00 |
| 17.04.2025 | 23,10 | 23,95 | 22,98 | 23,62 | 2,83% | 28.867,00 |
| 16.04.2025 | 23,33 | 23,51 | 22,62 | 22,97 | -2,98% | 54.550,00 |
| 15.04.2025 | 23,56 | 24,16 | 23,41 | 23,68 | -0,17% | 42.583,00 |
| 14.04.2025 | 23,23 | 23,92 | 22,70 | 23,72 | 1,89% | 66.559,00 |
| 11.04.2025 | 22,66 | 23,40 | 22,05 | 23,28 | 4,21% | 76.709,00 |
| 10.04.2025 | 22,87 | 23,46 | 21,87 | 22,34 | -3,89% | 110.841,00 |
| 09.04.2025 | 20,54 | 23,30 | 20,30 | 23,24 | 8,98% | 105.337,00 |
| 08.04.2025 | 22,10 | 22,77 | 20,96 | 21,33 | -3,94% | 91.510,00 |
| 07.04.2025 | 20,98 | 22,78 | 19,50 | 22,20 | 3,67% | 157.293,00 |
| 04.04.2025 | 19,70 | 21,70 | 18,55 | 21,42 | 11,54% | 179.826,00 |
| 03.04.2025 | 20,22 | 20,55 | 19,12 | 19,20 | -8,02% | 93.265,00 |
| 02.04.2025 | 21,13 | 21,26 | 20,48 | 20,88 | -0,41% | 72.357,00 |
| 01.04.2025 | 20,75 | 21,55 | 20,35 | 20,96 | 1,45% | 110.917,00 |
| 31.03.2025 | 20,25 | 20,90 | 19,29 | 20,66 | 3,02% | 141.006,00 |
| 28.03.2025 | 21,40 | 21,45 | 19,80 | 20,06 | -2,98% | 251.899,00 |
| 27.03.2025 | 25,98 | 25,98 | 19,67 | 20,67 | -24,01% | 413.442,00 |
| 26.03.2025 | 26,22 | 27,72 | 25,60 | 27,20 | 16,46% | 249.388,00 |
| 25.03.2025 | 23,98 | 24,00 | 23,16 | 23,36 | -1,06% | 16.505,00 |
| 24.03.2025 | 23,58 | 23,90 | 23,35 | 23,61 | 3,92% | 17.863,00 |
| 21.03.2025 | 22,08 | 22,72 | 21,90 | 22,72 | 4,03% | 23.000,00 |
| 20.03.2025 | 22,04 | 22,21 | 21,82 | 21,84 | 0,46% | 10.404,00 |
| 19.03.2025 | 21,33 | 21,98 | 21,33 | 21,74 | 0,74% | 4.205,00 |
| 18.03.2025 | 21,45 | 21,60 | 21,24 | 21,58 | 1,72% | 3.885,00 |
| 17.03.2025 | 21,17 | 21,50 | 21,09 | 21,21 | 1,07% | 5.834,00 |
| 14.03.2025 | 20,42 | 21,24 | 20,42 | 20,99 | 4,27% | 6.199,00 |
| 13.03.2025 | 20,26 | 20,49 | 20,11 | 20,13 | -2,50% | 11.303,00 |
| 12.03.2025 | 20,78 | 21,31 | 20,50 | 20,64 | 0,17% | 10.732,00 |
| 11.03.2025 | 20,61 | 20,80 | 20,27 | 20,61 | -3,26% | 10.189,00 |
| 10.03.2025 | 22,06 | 22,06 | 21,15 | 21,30 | -2,85% | 16.541,00 |
| 07.03.2025 | 22,21 | 22,37 | 21,93 | 21,93 | -3,35% | 26.777,00 |
| 06.03.2025 | 23,05 | 23,10 | 22,65 | 22,69 | -0,13% | 1.999,00 |
| 05.03.2025 | 22,73 | 23,05 | 22,48 | 22,72 | -0,04% | 8.830,00 |
| 04.03.2025 | 23,24 | 23,24 | 22,35 | 22,73 | -4,30% | 32.146,00 |
| 03.03.2025 | 24,44 | 24,55 | 23,75 | 23,75 | 0,00% | 11.699,00 |
| 28.02.2025 | 23,41 | 23,87 | 23,23 | 23,75 | -2,20% | 15.889,00 |
| 27.02.2025 | 23,60 | 25,00 | 23,21 | 24,28 | 2,06% | 38.304,00 |
| 26.02.2025 | 23,27 | 23,85 | 23,26 | 23,79 | 4,34% | 4.245,00 |
| 25.02.2025 | 24,01 | 24,07 | 22,73 | 22,80 | -8,21% | 29.662,00 |
| 24.02.2025 | 25,32 | 25,32 | 24,30 | 24,84 | -4,85% | 17.823,00 |
| 21.02.2025 | 25,69 | 26,31 | 25,56 | 26,11 | 4,63% | 21.490,00 |
| 20.02.2025 | 24,91 | 25,24 | 24,65 | 24,95 | -2,62% | 10.649,00 |
| 19.02.2025 | 26,02 | 26,02 | 25,37 | 25,62 | -1,29% | 19.887,00 |
| 18.02.2025 | 25,93 | 26,27 | 25,60 | 25,96 | 0,02% | 23.669,00 |
| 17.02.2025 | 26,02 | 26,02 | 25,78 | 25,95 | -2,00% | 4.182,00 |
| 14.02.2025 | 27,26 | 27,55 | 26,10 | 26,48 | 5,69% | 106.547,00 |
| 13.02.2025 | 24,90 | 25,17 | 24,66 | 25,06 | 0,72% | 10.386,00 |
| 12.02.2025 | 25,58 | 25,73 | 24,79 | 24,88 | -6,04% | 34.969,00 |
| 11.02.2025 | 26,49 | 26,71 | 25,72 | 26,48 | 4,07% | 20.409,00 |
| 10.02.2025 | 24,53 | 25,89 | 24,41 | 25,44 | 5,80% | 40.089,00 |
| 07.02.2025 | 24,08 | 24,16 | 23,80 | 24,05 | 0,15% | 6.782,00 |
| 06.02.2025 | 23,94 | 24,40 | 23,94 | 24,01 | -1,94% | 16.176,00 |
| 05.02.2025 | 24,80 | 24,89 | 24,40 | 24,49 | -2,64% | 8.146,00 |
| 04.02.2025 | 25,23 | 25,24 | 24,94 | 25,15 | -1,58% | 5.791,00 |
| 03.02.2025 | 24,84 | 25,68 | 24,77 | 25,56 | -4,09% | 29.813,00 |
| 31.01.2025 | 26,88 | 27,04 | 26,56 | 26,65 | -0,56% | 5.249,00 |
| 30.01.2025 | 26,65 | 27,00 | 26,61 | 26,80 | 2,17% | 4.560,00 |
| 29.01.2025 | 26,31 | 26,56 | 26,15 | 26,23 | 2,06% | 8.484,00 |
| 28.01.2025 | 25,96 | 26,50 | 25,56 | 25,70 | -1,08% | 3.594,00 |
| 27.01.2025 | 25,70 | 26,30 | 25,26 | 25,98 | -4,40% | 23.453,00 |
| 24.01.2025 | 27,40 | 27,40 | 26,94 | 27,17 | -0,68% | 21.326,00 |
| 23.01.2025 | 26,91 | 27,50 | 26,43 | 27,36 | 3,03% | 23.517,00 |
| 22.01.2025 | 26,23 | 26,83 | 25,92 | 26,55 | 2,53% | 14.661,00 |
| 21.01.2025 | 26,43 | 26,67 | 25,74 | 25,90 | -2,12% | 19.186,00 |
| 20.01.2025 | 26,41 | 26,80 | 26,30 | 26,46 | -0,68% | 7.883,00 |
| 17.01.2025 | 26,99 | 27,23 | 26,57 | 26,64 | -1,61% | 14.314,00 |
| 16.01.2025 | 27,72 | 27,72 | 26,80 | 27,07 | -1,38% | 5.067,00 |
| 15.01.2025 | 27,09 | 28,30 | 26,90 | 27,45 | -5,28% | 26.892,00 |
| 14.01.2025 | 30,49 | 30,66 | 28,88 | 28,98 | -5,92% | 27.266,00 |
| 13.01.2025 | 31,28 | 31,33 | 30,37 | 30,81 | -1,04% | 17.058,00 |
| 10.01.2025 | 31,94 | 31,95 | 30,70 | 31,13 | -2,11% | 23.331,00 |
| 09.01.2025 | 32,23 | 32,29 | 31,45 | 31,80 | -1,26% | 7.157,00 |