11,631€
-4,13%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,13 | 12,29 | 11,57 | 11,64 | -4,05% | 4.000,00 |
27.03.2024 | 12,13 | 12,69 | 11,15 | 12,13 | 0,42% | 6.822,00 |
26.03.2024 | 14,19 | 14,85 | 11,63 | 12,08 | -14,85% | 5.090,00 |
25.03.2024 | 12,16 | 14,20 | 12,16 | 14,19 | 16,82% | 4.069,00 |
22.03.2024 | 12,63 | 12,88 | 12,05 | 12,15 | -3,89% | 498,00 |
21.03.2024 | 12,40 | 12,90 | 12,38 | 12,64 | 2,11% | 820,00 |
20.03.2024 | 12,42 | 12,63 | 12,16 | 12,38 | -0,28% | 1.031,00 |
19.03.2024 | 12,77 | 12,94 | 12,25 | 12,41 | -3,09% | 458,00 |
18.03.2024 | 13,12 | 13,17 | 12,78 | 12,81 | -2,25% | 479,00 |
15.03.2024 | 13,39 | 13,61 | 13,05 | 13,10 | -2,29% | 260,00 |
14.03.2024 | 13,60 | 13,75 | 13,24 | 13,41 | -1,60% | 2.447,00 |
13.03.2024 | 13,45 | 13,88 | 13,35 | 13,63 | 1,18% | 650,00 |
12.03.2024 | 13,25 | 13,58 | 12,92 | 13,47 | 1,70% | 692,00 |
11.03.2024 | 13,39 | 13,59 | 13,15 | 13,24 | -1,13% | 209,00 |
08.03.2024 | 13,96 | 14,26 | 13,27 | 13,39 | -3,97% | 129,00 |
07.03.2024 | 14,01 | 14,20 | 13,65 | 13,95 | -0,52% | 754,00 |
06.03.2024 | 13,82 | 14,56 | 13,75 | 14,02 | 1,48% | 65,00 |
05.03.2024 | 13,97 | 14,06 | 13,60 | 13,82 | -1,13% | 2.817,00 |
04.03.2024 | 13,75 | 14,37 | 13,27 | 13,98 | 1,77% | 2.670,00 |
01.03.2024 | 13,11 | 13,92 | 12,94 | 13,73 | 3,98% | 820,00 |
29.02.2024 | 13,01 | 13,51 | 12,98 | 13,21 | 1,30% | 979,00 |
28.02.2024 | 13,31 | 13,36 | 12,86 | 13,04 | -2,22% | 2.708,00 |
27.02.2024 | 12,58 | 13,52 | 12,43 | 13,33 | 5,99% | 4.404,00 |
26.02.2024 | 12,47 | 12,68 | 12,15 | 12,58 | 0,79% | 630,00 |
23.02.2024 | 12,38 | 12,73 | 12,11 | 12,48 | 0,91% | 30,00 |
22.02.2024 | 12,40 | 12,62 | 12,32 | 12,37 | -0,44% | 7.536,00 |
21.02.2024 | 12,48 | 12,65 | 12,24 | 12,42 | -0,36% | 1.566,00 |
20.02.2024 | 12,99 | 13,19 | 12,18 | 12,47 | -4,02% | 615,00 |
19.02.2024 | 13,09 | 13,20 | 12,87 | 12,99 | -0,92% | 4.888,00 |
16.02.2024 | 13,44 | 13,55 | 13,08 | 13,11 | -2,56% | 32,00 |
15.02.2024 | 13,43 | 13,68 | 13,22 | 13,46 | 0,13% | 360,00 |
14.02.2024 | 13,23 | 13,48 | 13,10 | 13,44 | 1,37% | 41,00 |
13.02.2024 | 13,68 | 13,93 | 12,85 | 13,26 | -3,03% | 135,00 |
12.02.2024 | 13,62 | 14,13 | 13,24 | 13,67 | 0,36% | 138,00 |
09.02.2024 | 13,25 | 14,12 | 13,23 | 13,62 | 2,51% | 17,00 |
08.02.2024 | 13,07 | 13,41 | 12,60 | 13,29 | 1,69% | 1.331,00 |
07.02.2024 | 13,07 | 13,27 | 12,80 | 13,07 | -0,13% | 176,00 |
06.02.2024 | 12,56 | 13,30 | 12,36 | 13,08 | 4,26% | 613,00 |
05.02.2024 | 13,58 | 13,69 | 12,48 | 12,55 | -8,04% | 153,00 |
02.02.2024 | 13,25 | 13,82 | 13,00 | 13,65 | 3,17% | 1.188,00 |
01.02.2024 | 13,18 | 13,34 | 12,93 | 13,23 | 0,23% | 90,00 |
31.01.2024 | 13,45 | 13,67 | 13,16 | 13,20 | -1,50% | 1.443,00 |
30.01.2024 | 13,56 | 13,66 | 13,38 | 13,40 | -1,57% | 28,00 |
29.01.2024 | 13,35 | 13,68 | 13,25 | 13,61 | 1,88% | 27,00 |
26.01.2024 | 13,34 | 13,54 | 13,20 | 13,36 | 0,32% | 769,00 |
25.01.2024 | 12,80 | 13,43 | 12,74 | 13,32 | 4,48% | 170,00 |
24.01.2024 | 13,07 | 13,23 | 12,68 | 12,75 | -2,50% | 287,00 |
23.01.2024 | 13,67 | 13,87 | 12,97 | 13,07 | -4,25% | 548,00 |
22.01.2024 | 13,34 | 13,92 | 13,14 | 13,66 | 2,34% | 1.547,00 |
19.01.2024 | 13,19 | 13,40 | 12,95 | 13,34 | 1,30% | 5.036,00 |
18.01.2024 | 12,91 | 13,59 | 12,88 | 13,17 | 2,12% | 1.778,00 |
17.01.2024 | 12,90 | 13,13 | 12,47 | 12,90 | 0,12% | 124,00 |
16.01.2024 | 13,33 | 13,55 | 12,82 | 12,88 | -3,31% | 1.756,00 |
15.01.2024 | 13,55 | 13,60 | 13,27 | 13,32 | -1,49% | 1.249,00 |
12.01.2024 | 13,90 | 14,23 | 13,45 | 13,53 | -2,50% | 1.713,00 |
11.01.2024 | 14,32 | 14,43 | 13,81 | 13,87 | -3,11% | 638,00 |
10.01.2024 | 13,91 | 14,36 | 13,69 | 14,32 | 3,17% | 2.479,00 |
09.01.2024 | 14,48 | 14,48 | 13,84 | 13,88 | -3,95% | 1.532,00 |
08.01.2024 | 14,61 | 14,71 | 14,31 | 14,45 | -0,98% | 530,00 |
05.01.2024 | 14,97 | 15,10 | 14,57 | 14,59 | -2,83% | 246,00 |
04.01.2024 | 15,30 | 15,37 | 14,88 | 15,02 | -1,83% | 206,00 |
03.01.2024 | 15,28 | 15,40 | 14,57 | 15,30 | 0,36% | 3.693,00 |
02.01.2024 | 16,29 | 16,29 | 15,15 | 15,24 | -6,34% | 820,00 |
29.12.2023 | 16,36 | 16,38 | 16,21 | 16,27 | -0,21% | 675,00 |
28.12.2023 | 16,50 | 16,59 | 16,14 | 16,31 | -1,15% | 1.208,00 |
27.12.2023 | 15,43 | 16,54 | 15,43 | 16,50 | 7,16% | 1.784,00 |
22.12.2023 | 15,44 | 15,61 | 14,93 | 15,40 | 0,00% | 312,00 |
21.12.2023 | 15,53 | 15,94 | 15,10 | 15,40 | -1,08% | 137,00 |
20.12.2023 | 16,16 | 16,75 | 15,45 | 15,56 | -3,46% | 3.380,00 |
19.12.2023 | 16,28 | 16,96 | 15,70 | 16,12 | -0,79% | 4.537,00 |
18.12.2023 | 15,85 | 16,94 | 15,66 | 16,25 | 2,65% | 1.774,00 |
15.12.2023 | 15,81 | 16,10 | 15,58 | 15,83 | 0,16% | 448,00 |
14.12.2023 | 15,35 | 16,25 | 15,12 | 15,80 | 3,44% | 4.954,00 |
13.12.2023 | 14,08 | 15,43 | 13,95 | 15,28 | 8,39% | 2.893,00 |
12.12.2023 | 14,00 | 14,24 | 13,78 | 14,10 | 0,82% | 1.114,00 |
11.12.2023 | 14,47 | 14,59 | 13,91 | 13,98 | -2,79% | 4.324,00 |
08.12.2023 | 14,95 | 15,29 | 14,36 | 14,38 | -3,79% | 6.302,00 |
07.12.2023 | 12,97 | 15,27 | 12,52 | 14,95 | 11,71% | 11.353,00 |
06.12.2023 | 13,93 | 14,52 | 13,13 | 13,38 | -3,80% | 5.427,00 |
05.12.2023 | 15,60 | 15,85 | 13,78 | 13,91 | -10,92% | 5.065,00 |
04.12.2023 | 14,08 | 16,06 | 13,79 | 15,62 | 11,33% | 12.258,00 |
01.12.2023 | 13,24 | 14,74 | 12,93 | 14,03 | 5,84% | 8.006,00 |
30.11.2023 | 14,78 | 15,20 | 13,13 | 13,25 | -10,33% | 2.793,00 |
29.11.2023 | 13,29 | 15,99 | 13,25 | 14,78 | 11,51% | 44.378,00 |
28.11.2023 | 10,92 | 13,73 | 10,83 | 13,25 | 21,43% | 8.769,00 |
27.11.2023 | 11,19 | 11,33 | 10,87 | 10,92 | -2,46% | 6.177,00 |
24.11.2023 | 11,26 | 11,43 | 11,14 | 11,19 | -0,63% | 1.744,00 |
23.11.2023 | 11,29 | 11,34 | 11,08 | 11,26 | -0,19% | 1.923,00 |
22.11.2023 | 11,49 | 11,69 | 11,21 | 11,28 | -1,84% | 410,00 |
21.11.2023 | 11,71 | 11,90 | 11,20 | 11,49 | -1,92% | 756,00 |
20.11.2023 | 11,93 | 12,07 | 11,70 | 11,72 | -1,70% | 330,00 |
17.11.2023 | 11,64 | 11,97 | 11,53 | 11,92 | 2,56% | 541,00 |
16.11.2023 | 12,21 | 12,23 | 11,53 | 11,62 | -4,70% | 1.108,00 |
15.11.2023 | 11,83 | 12,44 | 11,83 | 12,20 | 2,97% | 999,00 |
14.11.2023 | 11,38 | 12,36 | 11,29 | 11,85 | 4,09% | 13.023,00 |
13.11.2023 | 11,70 | 11,87 | 11,07 | 11,38 | -3,23% | 629,00 |
10.11.2023 | 11,95 | 12,15 | 11,57 | 11,76 | -1,52% | 539,00 |
09.11.2023 | 12,39 | 12,55 | 11,91 | 11,94 | -3,83% | 2.729,00 |
08.11.2023 | 12,80 | 12,94 | 12,37 | 12,42 | -2,92% | 312,00 |
07.11.2023 | 12,63 | 12,89 | 12,40 | 12,79 | 1,46% | 1.880,00 |