Börse:
90,175€
1,21%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
89,930€
Ask:
90,420€
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 89,20 | 90,65 | 88,55 | 89,66 | 0,84% | 3.490,00 |
| 16.05.2022 | 94,75 | 96,02 | 88,91 | 88,91 | -7,03% | 8.291,00 |
| 13.05.2022 | 89,23 | 102,10 | 89,23 | 95,63 | 7,79% | 14.435,00 |
| 12.05.2022 | 78,60 | 109,98 | 75,00 | 88,72 | 3,85% | 29.209,00 |
| 11.05.2022 | 91,74 | 92,00 | 85,20 | 85,43 | -2,10% | 7.232,00 |
| 10.05.2022 | 96,00 | 100,24 | 83,84 | 87,26 | -8,17% | 11.043,00 |
| 09.05.2022 | 109,32 | 109,32 | 95,00 | 95,02 | -14,40% | 11.325,00 |
| 06.05.2022 | 112,56 | 113,10 | 105,00 | 111,00 | -0,05% | 10.443,00 |
| 05.05.2022 | 118,16 | 119,30 | 110,78 | 111,06 | 0,85% | 8.565,00 |
| 04.05.2022 | 115,28 | 115,70 | 110,12 | 110,12 | -1,08% | 6.795,00 |
| 03.05.2022 | 113,86 | 113,86 | 108,86 | 111,32 | -2,90% | 8.982,00 |
| 02.05.2022 | 119,94 | 119,94 | 113,84 | 114,64 | -5,24% | 8.363,00 |
| 29.04.2022 | 120,30 | 123,96 | 119,90 | 120,98 | 3,72% | 6.372,00 |
| 28.04.2022 | 123,48 | 126,10 | 115,12 | 116,64 | -3,32% | 6.193,00 |
| 27.04.2022 | 120,02 | 125,00 | 118,78 | 120,64 | 0,84% | 3.929,00 |
| 26.04.2022 | 128,10 | 128,66 | 119,64 | 119,64 | -8,01% | 2.808,00 |
| 25.04.2022 | 127,34 | 130,06 | 125,50 | 130,06 | -0,32% | 4.750,00 |
| 22.04.2022 | 131,92 | 134,30 | 129,44 | 130,48 | -3,35% | 4.715,00 |
| 21.04.2022 | 135,52 | 140,44 | 134,70 | 135,00 | -1,56% | 3.159,00 |
| 20.04.2022 | 139,14 | 141,80 | 135,50 | 137,14 | 0,79% | 5.675,00 |
| 19.04.2022 | 133,14 | 137,66 | 130,00 | 136,06 | -5,54% | 6.022,00 |
| 14.04.2022 | 137,46 | 144,30 | 136,30 | 144,04 | 6,04% | 7.020,00 |
| 13.04.2022 | 134,30 | 136,30 | 132,30 | 135,84 | -0,75% | 4.371,00 |
| 12.04.2022 | 132,30 | 140,00 | 131,88 | 136,86 | 4,25% | 6.902,00 |
| 11.04.2022 | 132,44 | 134,54 | 129,86 | 131,28 | -3,47% | 3.703,00 |
| 08.04.2022 | 140,00 | 140,00 | 131,14 | 136,00 | 3,45% | 3.824,00 |
| 07.04.2022 | 144,06 | 145,54 | 131,46 | 131,46 | -6,79% | 6.259,00 |
| 06.04.2022 | 141,66 | 146,00 | 136,00 | 141,04 | -1,51% | 10.458,00 |
| 05.04.2022 | 155,28 | 155,28 | 143,00 | 143,20 | -6,20% | 3.690,00 |
| 04.04.2022 | 150,42 | 154,46 | 143,00 | 152,66 | -2,14% | 11.933,00 |
| 01.04.2022 | 176,95 | 177,95 | 152,95 | 156,00 | 5,83% | 25.603,00 |
| 31.03.2022 | 146,65 | 153,00 | 143,85 | 147,40 | -7,38% | 12.606,00 |
| 30.03.2022 | 161,90 | 163,85 | 150,70 | 159,15 | -0,53% | 8.526,00 |
| 29.03.2022 | 170,15 | 177,00 | 146,55 | 160,00 | 1,04% | 32.193,00 |
| 28.03.2022 | 140,05 | 158,35 | 138,00 | 158,35 | 17,82% | 16.046,00 |
| 25.03.2022 | 130,75 | 142,90 | 126,40 | 134,40 | 12,05% | 11.786,00 |
| 24.03.2022 | 125,55 | 126,30 | 116,70 | 119,95 | -8,71% | 12.143,00 |
| 23.03.2022 | 129,00 | 135,45 | 115,50 | 131,40 | 27,95% | 30.549,00 |
| 22.03.2022 | 86,58 | 102,70 | 86,40 | 102,70 | 17,64% | 5.406,00 |
| 21.03.2022 | 81,12 | 89,90 | 80,28 | 87,30 | 6,78% | 5.226,00 |
| 18.03.2022 | 74,30 | 84,92 | 71,20 | 81,76 | 2,00% | 21.154,00 |
| 17.03.2022 | 79,60 | 80,16 | 75,80 | 80,16 | -1,23% | 2.334,00 |
| 16.03.2022 | 78,34 | 81,70 | 76,00 | 81,16 | 10,27% | 5.089,00 |
| 15.03.2022 | 74,98 | 78,72 | 71,90 | 73,60 | -5,54% | 6.295,00 |
| 14.03.2022 | 86,84 | 86,84 | 76,60 | 77,92 | -11,66% | 5.801,00 |
| 11.03.2022 | 93,14 | 93,56 | 88,00 | 88,20 | -2,54% | 1.003,00 |
| 10.03.2022 | 94,00 | 94,00 | 90,00 | 90,50 | -5,51% | 1.858,00 |
| 09.03.2022 | 94,48 | 97,70 | 93,88 | 95,78 | 2,02% | 2.049,00 |
| 08.03.2022 | 92,30 | 95,76 | 89,80 | 93,88 | 1,62% | 1.640,00 |
| 07.03.2022 | 99,02 | 105,05 | 92,38 | 92,38 | -12,23% | 3.124,00 |
| 04.03.2022 | 104,95 | 109,00 | 104,00 | 105,25 | -2,41% | 890,00 |
| 03.03.2022 | 108,50 | 111,00 | 106,80 | 107,85 | 0,56% | 313,00 |
| 02.03.2022 | 109,00 | 110,55 | 105,50 | 107,25 | -2,46% | 802,00 |
| 01.03.2022 | 109,75 | 112,55 | 109,00 | 109,95 | -1,96% | 624,00 |
| 28.02.2022 | 105,50 | 112,15 | 102,25 | 112,15 | 5,85% | 878,00 |
| 25.02.2022 | 106,95 | 112,30 | 105,95 | 105,95 | 2,17% | 2.519,00 |
| 24.02.2022 | 95,02 | 103,70 | 94,00 | 103,70 | -1,19% | 5.550,00 |
| 23.02.2022 | 106,40 | 108,20 | 104,05 | 104,95 | -1,32% | 2.769,00 |
| 22.02.2022 | 103,05 | 107,35 | 100,20 | 106,35 | -0,61% | 3.020,00 |
| 21.02.2022 | 106,50 | 107,65 | 105,00 | 107,00 | 1,71% | 180,00 |
| 18.02.2022 | 111,15 | 111,15 | 104,40 | 105,20 | -7,96% | 1.426,00 |
| 17.02.2022 | 113,10 | 114,90 | 110,85 | 114,30 | -0,65% | 1.422,00 |
| 16.02.2022 | 110,25 | 116,65 | 108,65 | 115,05 | 5,26% | 2.391,00 |
| 15.02.2022 | 105,65 | 109,30 | 104,50 | 109,30 | 3,26% | 380,00 |
| 14.02.2022 | 107,45 | 109,45 | 104,00 | 105,85 | -3,90% | 3.318,00 |
| 11.02.2022 | 106,15 | 110,50 | 104,60 | 110,15 | -0,05% | 2.490,00 |
| 10.02.2022 | 109,50 | 112,40 | 101,65 | 110,20 | 3,52% | 6.975,00 |
| 09.02.2022 | 100,60 | 106,70 | 99,42 | 106,45 | 12,29% | 3.155,00 |
| 08.02.2022 | 88,96 | 94,80 | 88,60 | 94,80 | 9,37% | 3.591,00 |
| 07.02.2022 | 90,14 | 91,04 | 86,68 | 86,68 | 0,86% | 736,00 |
| 04.02.2022 | 89,14 | 89,14 | 83,50 | 85,94 | -3,76% | 2.178,00 |
| 03.02.2022 | 89,36 | 93,48 | 85,90 | 89,30 | -3,17% | 5.805,00 |
| 02.02.2022 | 101,05 | 101,55 | 91,60 | 92,22 | -9,19% | 2.471,00 |
| 01.02.2022 | 96,08 | 102,00 | 96,08 | 101,55 | 5,47% | 6.665,00 |
| 31.01.2022 | 88,44 | 96,28 | 86,56 | 96,28 | 14,76% | 3.784,00 |
| 28.01.2022 | 85,02 | 86,92 | 79,00 | 83,90 | -3,87% | 4.011,00 |
| 27.01.2022 | 91,98 | 95,42 | 86,50 | 87,28 | -6,69% | 2.329,00 |
| 26.01.2022 | 87,00 | 93,56 | 87,00 | 93,54 | 7,30% | 5.730,00 |
| 25.01.2022 | 85,16 | 91,10 | 84,32 | 87,18 | 8,98% | 6.423,00 |
| 24.01.2022 | 92,66 | 94,48 | 79,50 | 80,00 | -11,95% | 11.099,00 |
| 21.01.2022 | 92,26 | 92,72 | 82,00 | 90,86 | -6,75% | 8.986,00 |
| 20.01.2022 | 95,34 | 101,00 | 93,80 | 97,44 | 4,57% | 3.794,00 |
| 19.01.2022 | 95,02 | 99,52 | 92,60 | 93,18 | -1,27% | 5.496,00 |
| 18.01.2022 | 104,05 | 104,15 | 94,32 | 94,38 | -9,25% | 6.324,00 |
| 17.01.2022 | 103,15 | 104,65 | 102,65 | 104,00 | 1,36% | 1.491,00 |
| 14.01.2022 | 107,35 | 108,55 | 101,15 | 102,60 | -8,47% | 2.489,00 |
| 13.01.2022 | 111,95 | 113,25 | 110,65 | 112,10 | 0,13% | 426,00 |
| 12.01.2022 | 115,40 | 115,70 | 111,35 | 111,95 | -2,86% | 1.877,00 |
| 11.01.2022 | 114,35 | 119,90 | 113,00 | 115,25 | 5,49% | 4.689,00 |
| 10.01.2022 | 124,15 | 124,15 | 106,45 | 109,25 | -11,21% | 6.810,00 |
| 07.01.2022 | 138,00 | 144,00 | 121,90 | 123,05 | 6,81% | 29.420,00 |
| 06.01.2022 | 120,05 | 120,85 | 107,10 | 115,20 | -8,64% | 6.734,00 |
| 05.01.2022 | 130,65 | 132,90 | 126,10 | 126,10 | -1,71% | 1.701,00 |
| 04.01.2022 | 136,60 | 137,10 | 126,80 | 128,30 | -7,33% | 1.607,00 |
| 03.01.2022 | 131,75 | 141,00 | 129,75 | 138,45 | 3,28% | 2.408,00 |
| 30.12.2021 | 134,45 | 136,65 | 133,80 | 134,05 | 3,55% | 1.206,00 |
| 29.12.2021 | 132,10 | 133,65 | 126,20 | 129,45 | -2,52% | 1.697,00 |
| 28.12.2021 | 131,80 | 139,00 | 130,00 | 132,80 | 1,30% | 3.029,00 |
| 27.12.2021 | 133,85 | 135,85 | 125,00 | 131,10 | -3,50% | 3.476,00 |
| 23.12.2021 | 136,90 | 137,35 | 130,00 | 135,85 | -2,05% | 2.075,00 |