15,158€
10,02%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 12,40 | 15,30 | 12,40 | 15,10 | 9,57% | 138.824,00 |
| 06.12.2023 | 13,80 | 14,52 | 13,65 | 13,78 | -0,88% | 60.236,00 |
| 05.12.2023 | 15,82 | 15,92 | 13,84 | 13,90 | -11,05% | 67.421,00 |
| 04.12.2023 | 14,00 | 16,03 | 13,77 | 15,63 | 11,44% | 104.335,00 |
| 01.12.2023 | 13,10 | 14,74 | 12,95 | 14,02 | 5,11% | 60.352,00 |
| 30.11.2023 | 14,80 | 15,22 | 13,16 | 13,34 | -9,55% | 82.887,00 |
| 29.11.2023 | 13,50 | 16,00 | 13,30 | 14,75 | 19,90% | 376.833,00 |
| 28.11.2023 | 11,00 | 12,30 | 10,80 | 12,30 | 12,84% | 35.722,00 |
| 27.11.2023 | 11,23 | 11,29 | 10,90 | 10,90 | -2,17% | 41.674,00 |
| 24.11.2023 | 11,14 | 11,36 | 11,14 | 11,14 | -1,97% | 2.199,00 |
| 23.11.2023 | 11,13 | 11,38 | 11,06 | 11,37 | 0,34% | 3.186,00 |
| 22.11.2023 | 11,46 | 11,69 | 11,26 | 11,33 | 0,46% | 4.054,00 |
| 21.11.2023 | 11,79 | 11,97 | 11,20 | 11,28 | -4,65% | 3.225,00 |
| 20.11.2023 | 11,84 | 12,05 | 11,80 | 11,83 | -1,22% | 3.279,00 |
| 17.11.2023 | 11,71 | 11,97 | 11,50 | 11,97 | 2,98% | 2.497,00 |
| 16.11.2023 | 12,35 | 12,35 | 11,52 | 11,63 | -4,94% | 12.148,00 |
| 15.11.2023 | 11,81 | 12,40 | 11,81 | 12,23 | 2,29% | 18.852,00 |
| 14.11.2023 | 11,33 | 12,37 | 11,31 | 11,96 | 4,60% | 39.610,00 |
| 13.11.2023 | 11,84 | 11,91 | 11,05 | 11,43 | -3,18% | 18.478,00 |
| 10.11.2023 | 12,09 | 12,13 | 11,58 | 11,81 | -1,52% | 13.903,00 |
| 09.11.2023 | 12,50 | 12,64 | 11,94 | 11,99 | -3,93% | 15.807,00 |
| 08.11.2023 | 12,78 | 12,96 | 12,43 | 12,48 | -1,90% | 6.942,00 |
| 07.11.2023 | 12,50 | 12,84 | 12,43 | 12,72 | 0,30% | 7.263,00 |
| 06.11.2023 | 13,06 | 13,18 | 12,60 | 12,68 | -2,72% | 6.517,00 |
| 03.11.2023 | 12,92 | 13,36 | 12,73 | 13,04 | 1,23% | 6.485,00 |
| 02.11.2023 | 12,30 | 12,90 | 12,15 | 12,88 | 3,62% | 8.532,00 |
| 01.11.2023 | 12,97 | 13,13 | 12,41 | 12,43 | -4,63% | 4.331,00 |
| 31.10.2023 | 12,05 | 13,08 | 11,85 | 13,03 | 8,62% | 19.264,00 |
| 30.10.2023 | 12,55 | 12,69 | 11,89 | 12,00 | -3,40% | 18.638,00 |
| 27.10.2023 | 13,00 | 13,05 | 12,35 | 12,42 | -3,57% | 7.056,00 |
| 26.10.2023 | 12,79 | 13,07 | 12,74 | 12,88 | -0,25% | 6.159,00 |
| 25.10.2023 | 13,10 | 13,53 | 12,91 | 12,91 | -2,48% | 4.539,00 |
| 24.10.2023 | 12,51 | 13,52 | 12,51 | 13,24 | 4,25% | 17.708,00 |
| 23.10.2023 | 12,70 | 12,95 | 12,39 | 12,70 | 0,00% | 8.527,00 |
| 20.10.2023 | 12,57 | 13,00 | 12,30 | 12,70 | 2,21% | 12.886,00 |
| 19.10.2023 | 13,25 | 13,25 | 12,21 | 12,43 | -5,86% | 21.521,00 |
| 18.10.2023 | 13,30 | 13,56 | 13,10 | 13,20 | -1,61% | 8.710,00 |
| 17.10.2023 | 13,65 | 14,00 | 13,36 | 13,42 | -1,89% | 8.651,00 |
| 16.10.2023 | 14,29 | 14,39 | 13,45 | 13,67 | -3,73% | 21.778,00 |
| 13.10.2023 | 14,15 | 14,54 | 14,03 | 14,20 | -0,49% | 9.382,00 |
| 12.10.2023 | 14,79 | 15,18 | 14,10 | 14,27 | -4,59% | 15.177,00 |
| 11.10.2023 | 15,19 | 15,34 | 14,78 | 14,96 | -0,55% | 7.827,00 |
| 10.10.2023 | 14,69 | 15,25 | 14,50 | 15,04 | 3,23% | 8.283,00 |
| 09.10.2023 | 14,07 | 14,65 | 13,90 | 14,57 | 2,12% | 19.402,00 |
| 06.10.2023 | 14,07 | 14,35 | 13,84 | 14,27 | 1,80% | 7.999,00 |
| 05.10.2023 | 14,25 | 14,29 | 13,89 | 14,02 | -0,54% | 6.411,00 |
| 04.10.2023 | 14,00 | 14,19 | 13,65 | 14,09 | -0,40% | 19.294,00 |
| 03.10.2023 | 14,55 | 14,82 | 13,98 | 14,15 | -3,89% | 13.226,00 |
| 02.10.2023 | 15,51 | 15,84 | 14,55 | 14,72 | -5,37% | 32.205,00 |
| 29.09.2023 | 15,85 | 16,23 | 15,56 | 15,56 | -2,62% | 9.678,00 |
| 28.09.2023 | 16,46 | 18,00 | 15,59 | 15,98 | -1,72% | 26.600,00 |
| 27.09.2023 | 15,84 | 16,31 | 15,84 | 16,26 | 1,92% | 4.813,00 |
| 26.09.2023 | 16,61 | 16,74 | 15,95 | 15,95 | -3,74% | 2.483,00 |
| 25.09.2023 | 16,00 | 16,60 | 15,94 | 16,57 | 2,92% | 4.581,00 |
| 22.09.2023 | 15,83 | 16,30 | 15,72 | 16,10 | 1,45% | 6.302,00 |
| 21.09.2023 | 16,30 | 16,57 | 15,68 | 15,87 | -3,17% | 3.032,00 |
| 20.09.2023 | 16,23 | 16,59 | 16,23 | 16,39 | -0,04% | 5.178,00 |
| 19.09.2023 | 16,31 | 16,60 | 16,10 | 16,40 | -0,94% | 3.468,00 |
| 18.09.2023 | 17,00 | 17,25 | 16,33 | 16,55 | -3,23% | 4.467,00 |
| 15.09.2023 | 17,08 | 17,35 | 16,89 | 17,10 | -1,04% | 4.652,00 |
| 14.09.2023 | 16,44 | 17,34 | 16,29 | 17,28 | 3,83% | 10.903,00 |
| 13.09.2023 | 16,26 | 16,73 | 16,01 | 16,65 | 3,49% | 12.591,00 |
| 12.09.2023 | 16,19 | 17,20 | 16,07 | 16,08 | 1,59% | 16.598,00 |
| 11.09.2023 | 16,50 | 16,85 | 15,74 | 15,83 | -4,44% | 10.702,00 |
| 08.09.2023 | 17,35 | 17,36 | 16,24 | 16,57 | -5,94% | 9.482,00 |
| 07.09.2023 | 18,31 | 18,77 | 16,56 | 17,61 | 1,11% | 48.488,00 |
| 06.09.2023 | 18,10 | 18,10 | 17,22 | 17,42 | -2,75% | 18.823,00 |
| 05.09.2023 | 16,90 | 18,00 | 16,85 | 17,91 | 5,98% | 15.703,00 |
| 04.09.2023 | 16,96 | 17,31 | 16,90 | 16,90 | -0,96% | 4.224,00 |
| 01.09.2023 | 17,32 | 17,39 | 16,95 | 17,07 | -0,87% | 7.290,00 |
| 31.08.2023 | 17,00 | 17,82 | 16,70 | 17,22 | 1,93% | 10.644,00 |
| 30.08.2023 | 17,08 | 17,08 | 16,42 | 16,89 | 0,75% | 6.191,00 |
| 29.08.2023 | 16,43 | 17,07 | 16,11 | 16,76 | 3,48% | 19.329,00 |
| 28.08.2023 | 16,08 | 16,74 | 15,80 | 16,20 | 2,08% | 12.870,00 |
| 25.08.2023 | 15,14 | 15,87 | 15,14 | 15,87 | 4,41% | 21.181,00 |
| 24.08.2023 | 15,91 | 16,03 | 14,93 | 15,20 | -2,58% | 23.536,00 |
| 23.08.2023 | 16,34 | 16,40 | 15,59 | 15,60 | -1,82% | 16.736,00 |
| 22.08.2023 | 16,85 | 17,21 | 15,89 | 15,89 | -6,43% | 29.697,00 |
| 21.08.2023 | 17,02 | 17,30 | 16,75 | 16,98 | -0,23% | 9.177,00 |
| 18.08.2023 | 17,08 | 17,11 | 16,80 | 17,02 | 0,84% | 6.785,00 |
| 17.08.2023 | 17,09 | 17,45 | 16,85 | 16,88 | -1,05% | 28.708,00 |
| 16.08.2023 | 17,70 | 17,94 | 17,03 | 17,06 | -3,80% | 7.941,00 |
| 15.08.2023 | 18,08 | 18,35 | 17,50 | 17,74 | -2,66% | 5.077,00 |
| 14.08.2023 | 18,00 | 18,33 | 17,54 | 18,22 | -1,30% | 10.378,00 |
| 11.08.2023 | 18,28 | 18,61 | 18,05 | 18,46 | 1,35% | 8.533,00 |
| 10.08.2023 | 18,10 | 18,50 | 18,05 | 18,21 | 0,25% | 9.742,00 |
| 09.08.2023 | 19,02 | 19,10 | 18,11 | 18,17 | -3,80% | 3.759,00 |
| 08.08.2023 | 18,90 | 19,24 | 18,60 | 18,89 | -0,76% | 8.649,00 |
| 07.08.2023 | 18,99 | 19,39 | 18,73 | 19,03 | 0,05% | 4.621,00 |
| 04.08.2023 | 19,10 | 19,88 | 19,00 | 19,02 | -0,94% | 5.128,00 |
| 03.08.2023 | 19,00 | 19,37 | 18,84 | 19,20 | 0,80% | 9.138,00 |
| 02.08.2023 | 19,54 | 19,55 | 18,59 | 19,05 | -3,26% | 17.346,00 |
| 01.08.2023 | 20,30 | 20,30 | 19,45 | 19,69 | -2,67% | 40.951,00 |
| 31.07.2023 | 19,90 | 20,25 | 19,85 | 20,23 | 1,66% | 5.653,00 |
| 28.07.2023 | 20,26 | 20,46 | 19,85 | 19,90 | -1,68% | 12.164,00 |
| 27.07.2023 | 20,41 | 21,30 | 20,17 | 20,24 | -1,22% | 12.641,00 |
| 26.07.2023 | 20,42 | 20,70 | 20,36 | 20,49 | -0,92% | 3.954,00 |
| 25.07.2023 | 20,86 | 20,97 | 20,52 | 20,68 | -0,70% | 10.724,00 |
| 24.07.2023 | 20,36 | 21,00 | 20,03 | 20,83 | 4,24% | 13.570,00 |
| 21.07.2023 | 20,38 | 20,87 | 19,98 | 19,98 | -3,11% | 6.916,00 |