Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
23,925€ 0,19%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.05.2025 23,77 23,95 23,72 23,93 0,19% -
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
08.01.2025 32,47 32,71 31,50 32,21 3,34% 24.444,00
07.01.2025 31,49 31,92 30,70 31,17 4,18% 20.686,00
06.01.2025 30,63 30,79 29,59 29,92 -3,55% 33.290,00
03.01.2025 29,91 31,08 29,48 31,02 1,37% 23.584,00
02.01.2025 31,25 31,39 29,93 30,60 0,30% 54.007,00
30.12.2024 30,95 31,00 30,41 30,51 0,36% 4.173,00
27.12.2024 31,17 31,50 29,59 30,40 3,97% 41.554,00
23.12.2024 29,04 29,83 28,68 29,24 1,90% 32.308,00
20.12.2024 27,68 28,69 26,95 28,69 -0,36% 22.806,00
19.12.2024 27,81 29,21 27,50 28,80 -4,11% 44.082,00
18.12.2024 29,90 30,13 28,91 30,03 -0,38% 34.579,00
17.12.2024 28,11 30,28 27,76 30,15 13,69% 117.280,00
16.12.2024 26,62 26,67 26,01 26,52 -2,73% 21.743,00
13.12.2024 27,39 27,57 26,68 27,26 -1,82% 20.943,00
12.12.2024 27,70 28,11 27,44 27,77 -0,29% 12.034,00
11.12.2024 26,80 28,19 25,62 27,85 5,89% 60.795,00