9,753€
0,80%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 9,81 | 9,81 | 9,70 | 9,76 | 0,82% | 239,00 |
17.04.2024 | 9,77 | 9,95 | 9,50 | 9,68 | -0,95% | 10.815,00 |
16.04.2024 | 9,49 | 9,83 | 9,32 | 9,77 | 2,83% | 24.619,00 |
15.04.2024 | 10,22 | 10,46 | 9,48 | 9,50 | -6,21% | 20.970,00 |
12.04.2024 | 10,54 | 10,71 | 10,13 | 10,13 | -3,88% | 15.607,00 |
11.04.2024 | 10,16 | 10,62 | 10,07 | 10,54 | 4,10% | 9.502,00 |
10.04.2024 | 10,65 | 10,65 | 10,02 | 10,12 | -0,33% | 17.538,00 |
09.04.2024 | 10,06 | 10,30 | 9,83 | 10,16 | 1,39% | 20.757,00 |
08.04.2024 | 10,43 | 10,55 | 10,00 | 10,02 | -3,57% | 10.944,00 |
05.04.2024 | 10,54 | 10,80 | 10,15 | 10,39 | -2,28% | 7.873,00 |
04.04.2024 | 10,52 | 10,90 | 10,40 | 10,63 | 0,98% | 14.432,00 |
03.04.2024 | 10,60 | 10,72 | 10,11 | 10,53 | 0,34% | 40.854,00 |
02.04.2024 | 11,33 | 11,34 | 10,48 | 10,49 | -9,82% | 49.267,00 |
28.03.2024 | 12,02 | 12,31 | 11,56 | 11,63 | -4,49% | 21.041,00 |
27.03.2024 | 12,20 | 12,74 | 11,13 | 12,18 | 0,25% | 58.572,00 |
26.03.2024 | 14,32 | 14,60 | 11,50 | 12,15 | -13,56% | 58.267,00 |
25.03.2024 | 12,41 | 14,22 | 12,20 | 14,06 | 15,38% | 43.983,00 |
22.03.2024 | 12,58 | 12,89 | 12,05 | 12,18 | -3,56% | 9.809,00 |
21.03.2024 | 12,50 | 12,90 | 12,33 | 12,63 | 2,22% | 8.185,00 |
20.03.2024 | 12,18 | 12,65 | 12,16 | 12,36 | -0,23% | 5.174,00 |
19.03.2024 | 12,68 | 12,95 | 12,25 | 12,38 | -3,45% | 12.721,00 |
18.03.2024 | 13,21 | 13,22 | 12,77 | 12,83 | -2,33% | 7.198,00 |
15.03.2024 | 13,30 | 13,64 | 13,05 | 13,13 | -2,47% | 3.998,00 |
14.03.2024 | 13,66 | 13,77 | 13,23 | 13,47 | -1,23% | 9.865,00 |
13.03.2024 | 13,61 | 13,88 | 13,35 | 13,63 | 1,50% | 10.840,00 |
12.03.2024 | 13,34 | 13,58 | 12,93 | 13,43 | 1,66% | 5.447,00 |
11.03.2024 | 13,51 | 13,66 | 13,12 | 13,21 | -1,41% | 17.230,00 |
08.03.2024 | 13,96 | 14,27 | 13,25 | 13,40 | -3,97% | 12.920,00 |
07.03.2024 | 13,97 | 14,22 | 13,68 | 13,95 | -0,30% | 9.692,00 |
06.03.2024 | 13,82 | 14,56 | 13,68 | 14,00 | 1,28% | 10.351,00 |
05.03.2024 | 13,91 | 14,07 | 13,60 | 13,82 | -1,34% | 14.572,00 |
04.03.2024 | 13,68 | 14,37 | 13,57 | 14,01 | 1,97% | 18.277,00 |
01.03.2024 | 13,00 | 13,93 | 12,94 | 13,74 | 3,85% | 12.880,00 |
29.02.2024 | 13,08 | 13,51 | 12,86 | 13,23 | 0,84% | 6.998,00 |
28.02.2024 | 13,20 | 13,36 | 12,85 | 13,12 | 0,06% | 9.653,00 |
27.02.2024 | 12,61 | 13,18 | 12,44 | 13,11 | 4,09% | 15.818,00 |
26.02.2024 | 12,57 | 12,68 | 12,16 | 12,59 | 0,70% | 8.710,00 |
23.02.2024 | 12,38 | 12,73 | 12,09 | 12,51 | 1,18% | 12.169,00 |
22.02.2024 | 12,42 | 12,62 | 12,32 | 12,36 | -0,26% | 10.178,00 |
21.02.2024 | 12,49 | 12,65 | 12,25 | 12,39 | -0,51% | 4.032,00 |
20.02.2024 | 12,98 | 13,14 | 12,18 | 12,46 | -4,15% | 11.753,00 |
19.02.2024 | 13,00 | 13,27 | 12,87 | 12,99 | -0,87% | 5.325,00 |
16.02.2024 | 13,45 | 13,61 | 13,08 | 13,11 | -2,67% | 6.898,00 |
15.02.2024 | 13,48 | 13,69 | 13,23 | 13,47 | 0,51% | 9.582,00 |
14.02.2024 | 13,12 | 13,53 | 13,10 | 13,40 | 1,14% | 5.365,00 |
13.02.2024 | 13,77 | 13,92 | 12,85 | 13,25 | -3,25% | 7.011,00 |
12.02.2024 | 13,51 | 14,13 | 13,29 | 13,69 | 0,71% | 6.735,00 |
09.02.2024 | 13,28 | 14,14 | 13,19 | 13,60 | 2,23% | 6.088,00 |
08.02.2024 | 12,91 | 13,42 | 12,79 | 13,30 | 1,88% | 9.006,00 |
07.02.2024 | 12,94 | 13,27 | 12,80 | 13,06 | -0,35% | 11.855,00 |
06.02.2024 | 12,70 | 13,30 | 12,37 | 13,10 | 4,52% | 8.046,00 |
05.02.2024 | 13,63 | 13,78 | 12,48 | 12,54 | -8,23% | 12.684,00 |
02.02.2024 | 13,28 | 13,82 | 13,07 | 13,66 | 3,15% | 3.925,00 |
01.02.2024 | 13,27 | 13,47 | 12,93 | 13,24 | 0,38% | 6.003,00 |
31.01.2024 | 13,38 | 13,68 | 13,18 | 13,19 | -1,91% | 15.167,00 |
30.01.2024 | 13,59 | 13,73 | 13,37 | 13,45 | -1,41% | 6.136,00 |
29.01.2024 | 13,32 | 13,67 | 13,24 | 13,64 | 2,00% | 14.479,00 |
26.01.2024 | 13,23 | 13,54 | 13,13 | 13,37 | 0,14% | 12.401,00 |
25.01.2024 | 12,78 | 13,43 | 12,65 | 13,35 | 4,34% | 10.813,00 |
24.01.2024 | 13,08 | 13,29 | 12,68 | 12,80 | -2,11% | 8.751,00 |
23.01.2024 | 13,61 | 13,85 | 12,96 | 13,08 | -4,59% | 13.999,00 |
22.01.2024 | 13,21 | 13,93 | 13,14 | 13,70 | 2,93% | 16.530,00 |
19.01.2024 | 13,14 | 13,40 | 12,96 | 13,31 | 1,02% | 4.918,00 |
18.01.2024 | 12,90 | 13,59 | 12,79 | 13,18 | 1,82% | 3.699,00 |
17.01.2024 | 12,50 | 13,13 | 12,10 | 12,94 | 0,49% | 7.449,00 |
16.01.2024 | 13,30 | 13,61 | 12,81 | 12,88 | -3,20% | 11.178,00 |
15.01.2024 | 13,39 | 13,55 | 13,25 | 13,31 | -1,37% | 8.185,00 |
12.01.2024 | 13,83 | 14,23 | 13,44 | 13,49 | -3,03% | 9.825,00 |
11.01.2024 | 14,25 | 14,42 | 13,89 | 13,91 | -3,04% | 8.106,00 |
10.01.2024 | 13,90 | 14,38 | 13,69 | 14,35 | 3,41% | 14.367,00 |
09.01.2024 | 14,44 | 14,54 | 13,84 | 13,88 | -3,87% | 10.744,00 |
08.01.2024 | 14,61 | 14,73 | 14,31 | 14,44 | -1,34% | 5.627,00 |
05.01.2024 | 15,02 | 15,05 | 14,60 | 14,63 | -2,30% | 10.592,00 |
04.01.2024 | 15,13 | 15,37 | 14,86 | 14,98 | -2,22% | 16.522,00 |
03.01.2024 | 15,30 | 15,42 | 14,57 | 15,32 | 0,51% | 12.252,00 |
02.01.2024 | 15,89 | 16,13 | 15,13 | 15,24 | -6,80% | 7.843,00 |
29.12.2023 | 16,30 | 16,40 | 16,13 | 16,35 | 0,31% | 2.140,00 |
28.12.2023 | 16,61 | 16,61 | 16,14 | 16,30 | -1,26% | 8.245,00 |
27.12.2023 | 15,55 | 16,52 | 15,50 | 16,51 | 7,23% | 13.228,00 |
22.12.2023 | 15,48 | 15,64 | 14,92 | 15,40 | -0,10% | 14.600,00 |
21.12.2023 | 15,44 | 15,92 | 15,09 | 15,41 | -0,41% | 8.309,00 |
20.12.2023 | 16,00 | 16,78 | 15,43 | 15,47 | -4,00% | 13.357,00 |
19.12.2023 | 16,34 | 16,94 | 15,70 | 16,12 | -1,50% | 22.028,00 |
18.12.2023 | 15,66 | 16,93 | 15,62 | 16,36 | 3,15% | 33.911,00 |
15.12.2023 | 15,89 | 16,17 | 15,58 | 15,86 | -0,05% | 25.226,00 |
14.12.2023 | 15,17 | 16,25 | 15,08 | 15,87 | 3,67% | 80.920,00 |
13.12.2023 | 14,07 | 15,43 | 13,95 | 15,31 | 8,70% | 54.568,00 |
12.12.2023 | 13,99 | 14,34 | 13,76 | 14,08 | 0,51% | 26.274,00 |
11.12.2023 | 14,39 | 14,58 | 13,91 | 14,01 | -3,02% | 19.230,00 |
08.12.2023 | 14,71 | 15,29 | 14,37 | 14,45 | -4,44% | 35.235,00 |
07.12.2023 | 12,54 | 15,30 | 12,40 | 15,12 | 9,99% | 138.824,00 |
06.12.2023 | 13,90 | 14,52 | 13,61 | 13,75 | -0,57% | 59.516,00 |
05.12.2023 | 15,82 | 15,92 | 13,78 | 13,83 | -11,86% | 67.421,00 |
04.12.2023 | 14,10 | 16,06 | 13,77 | 15,69 | 11,80% | 103.945,00 |
01.12.2023 | 13,10 | 14,74 | 12,95 | 14,03 | 4,99% | 60.352,00 |
30.11.2023 | 14,80 | 15,22 | 13,13 | 13,36 | -9,67% | 82.887,00 |
29.11.2023 | 13,45 | 16,00 | 13,29 | 14,80 | 20,47% | 376.833,00 |
28.11.2023 | 11,00 | 12,33 | 10,80 | 12,28 | 12,74% | 35.722,00 |
27.11.2023 | 11,23 | 11,29 | 10,89 | 10,89 | -2,75% | 41.609,00 |
24.11.2023 | 11,25 | 11,42 | 11,14 | 11,20 | -0,52% | 2.199,00 |