22,233€
0,44%
Echtzeit-Aktienkurs GameStop Corp
Bid:
Ask:
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 22,23 | 22,81 | 21,96 | 22,30 | 0,72% | 47.820,00 |
| 25.07.2024 | 22,29 | 22,56 | 21,35 | 22,14 | -0,27% | 97.499,00 |
| 24.07.2024 | 23,50 | 23,54 | 22,07 | 22,20 | -5,65% | 71.996,00 |
| 23.07.2024 | 23,30 | 23,60 | 22,81 | 23,53 | 1,58% | 54.899,00 |
| 22.07.2024 | 22,99 | 23,86 | 22,25 | 23,16 | 0,85% | 116.049,00 |
| 19.07.2024 | 23,81 | 24,22 | 22,82 | 22,97 | -3,53% | 166.111,00 |
| 18.07.2024 | 25,33 | 26,00 | 23,51 | 23,81 | -7,07% | 152.797,00 |
| 17.07.2024 | 27,05 | 27,35 | 24,91 | 25,62 | -2,12% | 272.301,00 |
| 16.07.2024 | 24,76 | 26,42 | 24,66 | 26,17 | 5,99% | 202.970,00 |
| 15.07.2024 | 23,76 | 24,90 | 23,41 | 24,69 | 3,61% | 155.022,00 |
| 12.07.2024 | 23,50 | 24,60 | 23,31 | 23,83 | 1,40% | 77.355,00 |
| 11.07.2024 | 23,23 | 23,90 | 23,02 | 23,50 | 1,56% | 108.299,00 |
| 10.07.2024 | 22,90 | 24,46 | 22,67 | 23,14 | 1,94% | 146.348,00 |
| 09.07.2024 | 22,51 | 23,20 | 22,24 | 22,70 | 0,22% | 47.631,00 |
| 08.07.2024 | 22,28 | 23,19 | 22,05 | 22,65 | 1,64% | 86.376,00 |
| 05.07.2024 | 22,69 | 23,05 | 22,05 | 22,29 | -1,83% | 68.445,00 |
| 04.07.2024 | 22,71 | 22,88 | 22,01 | 22,70 | 1,05% | 38.467,00 |
| 03.07.2024 | 22,30 | 23,04 | 21,94 | 22,47 | 0,29% | 135.659,00 |
| 02.07.2024 | 21,70 | 22,68 | 21,36 | 22,40 | 3,08% | 95.647,00 |
| 01.07.2024 | 23,00 | 23,33 | 20,83 | 21,73 | -5,62% | 215.515,00 |
| 28.06.2024 | 23,10 | 24,48 | 22,71 | 23,03 | -2,02% | 108.372,00 |
| 27.06.2024 | 22,64 | 24,92 | 22,28 | 23,50 | 3,52% | 164.260,00 |
| 26.06.2024 | 23,00 | 23,75 | 22,10 | 22,70 | -2,28% | 126.176,00 |
| 25.06.2024 | 21,86 | 23,30 | 21,11 | 23,23 | 5,38% | 159.758,00 |
| 24.06.2024 | 22,34 | 23,11 | 21,23 | 22,05 | -5,24% | 198.767,00 |
| 21.06.2024 | 23,55 | 24,00 | 23,02 | 23,27 | 1,31% | 29.510,00 |
| 20.06.2024 | 22,80 | 23,90 | 22,10 | 22,97 | 1,15% | 50.418,00 |
| 19.06.2024 | 23,40 | 23,40 | 22,31 | 22,71 | -3,83% | 10.369,00 |
| 18.06.2024 | 23,26 | 24,07 | 22,12 | 23,61 | -9,83% | 85.078,00 |
| 17.06.2024 | 27,20 | 27,25 | 25,50 | 26,19 | -0,19% | 69.384,00 |
| 14.06.2024 | 27,16 | 28,62 | 25,81 | 26,24 | 5,68% | 119.813,00 |
| 13.06.2024 | 24,78 | 26,12 | 23,73 | 24,83 | -17,33% | 198.306,00 |
| 12.06.2024 | 27,30 | 31,02 | 26,14 | 30,03 | 32,76% | 145.451,00 |
| 11.06.2024 | 23,17 | 24,80 | 21,24 | 22,62 | -1,39% | 122.544,00 |
| 10.06.2024 | 29,43 | 29,50 | 22,94 | 22,94 | -32,68% | 359.587,00 |
| 07.06.2024 | 54,50 | 58,50 | 29,88 | 34,08 | 11,47% | 769.285,00 |
| 06.06.2024 | 29,14 | 31,10 | 27,33 | 30,57 | 11,90% | 173.342,00 |
| 05.06.2024 | 24,79 | 28,01 | 24,00 | 27,32 | 9,54% | 129.928,00 |
| 04.06.2024 | 28,51 | 28,65 | 23,20 | 24,94 | -7,65% | 160.581,00 |
| 03.06.2024 | 33,42 | 42,30 | 25,69 | 27,01 | 31,96% | 653.856,00 |
| 31.05.2024 | 20,56 | 21,68 | 19,95 | 20,47 | 6,10% | 20.224,00 |
| 30.05.2024 | 19,09 | 19,50 | 18,64 | 19,29 | -5,61% | 12.064,00 |
| 29.05.2024 | 21,35 | 21,50 | 20,16 | 20,44 | -3,90% | 37.381,00 |
| 28.05.2024 | 22,81 | 23,00 | 19,55 | 21,27 | -11,69% | 175.865,00 |
| 27.05.2024 | 21,50 | 26,01 | 21,47 | 24,08 | 42,08% | 445.790,00 |
| 24.05.2024 | 16,90 | 17,65 | 16,05 | 16,95 | -9,20% | 58.121,00 |
| 23.05.2024 | 19,58 | 20,00 | 18,38 | 18,67 | -4,39% | 50.601,00 |
| 22.05.2024 | 20,04 | 20,76 | 19,17 | 19,52 | -1,28% | 36.394,00 |
| 21.05.2024 | 20,31 | 21,50 | 19,49 | 19,78 | 6,56% | 62.685,00 |
| 20.05.2024 | 20,31 | 21,70 | 18,56 | 18,56 | -1,55% | 83.405,00 |
| 17.05.2024 | 28,70 | 29,57 | 18,24 | 18,85 | -31,88% | 275.341,00 |
| 16.05.2024 | 31,42 | 34,36 | 27,00 | 27,68 | -8,36% | 205.621,00 |
| 15.05.2024 | 57,39 | 59,65 | 28,81 | 30,20 | -36,20% | 620.685,00 |
| 14.05.2024 | 36,60 | 74,24 | 36,43 | 47,34 | 80,26% | 889.575,00 |
| 13.05.2024 | 19,40 | 35,00 | 18,71 | 26,26 | 60,45% | 305.738,00 |
| 10.05.2024 | 16,85 | 18,26 | 16,17 | 16,37 | 13,67% | 31.971,00 |
| 09.05.2024 | 15,03 | 15,16 | 14,40 | 14,40 | -7,50% | 1.865,00 |
| 08.05.2024 | 14,84 | 15,57 | 14,77 | 15,57 | 9,05% | 3.705,00 |
| 07.05.2024 | 14,78 | 14,90 | 13,98 | 14,27 | 9,80% | 8.088,00 |
| 06.05.2024 | 15,04 | 15,77 | 13,00 | 13,00 | 3,98% | 63.868,00 |
| 03.05.2024 | 11,67 | 12,75 | 11,58 | 12,50 | 20,56% | 18.919,00 |
| 02.05.2024 | 10,33 | 10,58 | 10,30 | 10,37 | -0,92% | 1.649,00 |
| 30.04.2024 | 10,50 | 10,60 | 10,25 | 10,47 | -1,10% | 543,00 |
| 29.04.2024 | 10,93 | 11,10 | 10,58 | 10,58 | -3,50% | 2.490,00 |
| 26.04.2024 | 10,40 | 11,00 | 10,35 | 10,97 | 8,60% | 1.429,00 |
| 25.04.2024 | 10,00 | 10,24 | 9,96 | 10,10 | 3,53% | 3.202,00 |
| 24.04.2024 | 9,48 | 9,79 | 9,46 | 9,75 | 2,78% | 435,00 |
| 23.04.2024 | 9,53 | 9,54 | 9,40 | 9,49 | -0,27% | 1.272,00 |
| 22.04.2024 | 9,77 | 9,88 | 9,44 | 9,52 | -2,11% | 613,00 |
| 19.04.2024 | 9,65 | 9,76 | 9,57 | 9,72 | -1,40% | 4.253,00 |
| 18.04.2024 | 9,66 | 9,94 | 9,62 | 9,86 | 0,63% | 171,00 |
| 17.04.2024 | 9,74 | 9,83 | 9,71 | 9,80 | 1,53% | 708,00 |
| 16.04.2024 | 9,55 | 9,65 | 9,37 | 9,65 | -0,61% | 4.883,00 |
| 15.04.2024 | 10,24 | 10,33 | 9,71 | 9,71 | -7,54% | 992,00 |
| 12.04.2024 | 10,52 | 10,67 | 10,43 | 10,50 | 3,65% | 1.328,00 |
| 11.04.2024 | 10,15 | 10,26 | 10,09 | 10,13 | 0,18% | 1.028,00 |
| 10.04.2024 | 10,21 | 10,38 | 10,00 | 10,11 | -0,34% | 6.709,00 |
| 09.04.2024 | 10,00 | 10,17 | 9,83 | 10,15 | 0,16% | 5.290,00 |
| 08.04.2024 | 10,42 | 10,45 | 10,12 | 10,13 | -3,84% | 5.397,00 |
| 05.04.2024 | 10,69 | 10,69 | 10,21 | 10,53 | -2,46% | 1.608,00 |
| 04.04.2024 | 10,56 | 10,82 | 10,41 | 10,80 | 5,02% | 3.909,00 |
| 03.04.2024 | 10,58 | 10,66 | 10,20 | 10,28 | -4,39% | 6.056,00 |
| 02.04.2024 | 11,19 | 11,20 | 10,75 | 10,76 | -6,73% | 7.303,00 |
| 28.03.2024 | 12,20 | 12,33 | 11,53 | 11,53 | -5,55% | 5.225,00 |
| 27.03.2024 | 12,32 | 12,64 | 11,37 | 12,21 | -11,76% | 23.489,00 |
| 26.03.2024 | 14,20 | 14,38 | 13,74 | 13,84 | 1,33% | 10.952,00 |
| 25.03.2024 | 12,21 | 13,75 | 12,20 | 13,66 | 10,00% | 4.483,00 |
| 22.03.2024 | 12,86 | 12,86 | 12,35 | 12,41 | -3,59% | 986,00 |
| 21.03.2024 | 12,38 | 12,88 | 12,36 | 12,88 | 5,08% | 4.793,00 |
| 20.03.2024 | 12,40 | 12,51 | 12,25 | 12,25 | -2,51% | 2.875,00 |
| 19.03.2024 | 12,72 | 12,97 | 12,47 | 12,57 | -2,65% | 3.494,00 |
| 18.03.2024 | 13,19 | 13,20 | 12,76 | 12,91 | -2,60% | 874,00 |
| 15.03.2024 | 13,55 | 13,57 | 13,18 | 13,26 | -1,88% | 681,00 |
| 14.03.2024 | 13,61 | 13,68 | 13,51 | 13,51 | -1,95% | 115,00 |
| 13.03.2024 | 13,30 | 13,83 | 13,30 | 13,78 | 4,17% | 2.342,00 |
| 12.03.2024 | 13,16 | 13,30 | 13,14 | 13,23 | -1,02% | 508,00 |
| 11.03.2024 | 13,44 | 13,44 | 13,20 | 13,36 | -2,48% | 2.232,00 |
| 08.03.2024 | 13,87 | 14,16 | 13,70 | 13,70 | -1,64% | 497,00 |
| 07.03.2024 | 13,95 | 14,05 | 13,83 | 13,93 | -0,81% | 920,00 |
| 06.03.2024 | 14,01 | 14,13 | 13,69 | 14,04 | 2,69% | 2.365,00 |