19,170€
-1,86%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |