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 |