9,746€
1,72%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 9,71 | 9,95 | 9,59 | 9,80 | 2,29% | - |
| 17.04.2024 | 9,51 | 9,58 | 9,51 | 9,58 | -1,52% | - |
| 16.04.2024 | 9,50 | 9,81 | 9,50 | 9,73 | -0,40% | 914,00 |
| 15.04.2024 | 10,32 | 10,32 | 9,77 | 9,77 | -4,05% | 985,00 |
| 12.04.2024 | 10,38 | 10,39 | 10,18 | 10,18 | -2,68% | 1.200,00 |
| 11.04.2024 | 10,00 | 10,55 | 10,00 | 10,46 | 4,02% | 3.827,00 |
| 10.04.2024 | 10,15 | 10,20 | 10,06 | 10,06 | -0,14% | 235,00 |
| 09.04.2024 | 10,00 | 10,30 | 9,88 | 10,07 | -1,47% | 387,00 |
| 08.04.2024 | 10,19 | 10,22 | 10,18 | 10,22 | -0,91% | 481,00 |
| 05.04.2024 | 10,42 | 10,46 | 10,31 | 10,31 | -2,16% | 4,00 |
| 04.04.2024 | 10,70 | 10,70 | 10,54 | 10,54 | 0,59% | 27,00 |
| 03.04.2024 | 10,79 | 10,79 | 10,12 | 10,48 | 0,44% | 982,00 |
| 02.04.2024 | 11,46 | 11,46 | 10,43 | 10,43 | -9,24% | 790,00 |
| 28.03.2024 | 12,35 | 12,35 | 11,50 | 11,50 | -4,63% | 465,00 |
| 27.03.2024 | 12,00 | 12,34 | 11,77 | 12,05 | 2,07% | 2.000,00 |
| 26.03.2024 | 14,70 | 14,70 | 11,54 | 11,81 | -14,85% | 1.783,00 |
| 25.03.2024 | 12,65 | 14,06 | 12,12 | 13,87 | 15,49% | 3.507,00 |
| 22.03.2024 | 12,82 | 12,89 | 12,01 | 12,01 | -3,63% | 2.830,00 |
| 21.03.2024 | 12,27 | 12,46 | 12,27 | 12,46 | 1,63% | - |
| 20.03.2024 | 12,40 | 12,51 | 12,26 | 12,26 | 0,23% | 970,00 |
| 19.03.2024 | 12,68 | 12,68 | 12,23 | 12,23 | -5,66% | 48,00 |
| 18.03.2024 | 12,97 | 13,31 | 12,85 | 12,97 | -0,15% | 256,00 |
| 15.03.2024 | 13,60 | 13,69 | 12,99 | 12,99 | -2,58% | 636,00 |
| 14.03.2024 | 13,45 | 13,45 | 13,33 | 13,33 | -0,89% | - |
| 13.03.2024 | 13,25 | 13,73 | 13,25 | 13,45 | 0,60% | 591,00 |
| 12.03.2024 | 13,01 | 13,37 | 13,01 | 13,37 | -1,72% | - |
| 11.03.2024 | 13,27 | 13,61 | 13,27 | 13,61 | 2,67% | 535,00 |
| 08.03.2024 | 13,75 | 14,02 | 13,25 | 13,25 | -3,61% | 2.244,00 |
| 07.03.2024 | 14,00 | 14,06 | 13,75 | 13,75 | -0,94% | 208,00 |
| 06.03.2024 | 13,60 | 14,49 | 13,60 | 13,88 | 1,23% | 676,00 |
| 05.03.2024 | 13,76 | 13,76 | 13,71 | 13,71 | -1,82% | 540,00 |
| 04.03.2024 | 13,47 | 13,96 | 13,47 | 13,96 | 2,90% | 236,00 |
| 01.03.2024 | 12,90 | 13,57 | 12,90 | 13,57 | 3,92% | 100,00 |
| 29.02.2024 | 12,78 | 13,06 | 12,78 | 13,06 | 0,63% | - |
| 28.02.2024 | 12,87 | 13,07 | 12,87 | 12,98 | 0,02% | 792,00 |
| 27.02.2024 | 12,42 | 12,97 | 12,42 | 12,97 | 5,98% | 1.019,00 |
| 26.02.2024 | 12,22 | 12,55 | 12,22 | 12,24 | -1,16% | 125,00 |
| 23.02.2024 | 12,04 | 12,48 | 12,04 | 12,39 | 1,19% | 175,00 |
| 22.02.2024 | 12,60 | 12,60 | 12,23 | 12,24 | 0,07% | 104,00 |
| 21.02.2024 | 12,40 | 12,40 | 12,23 | 12,23 | -0,75% | 328,00 |
| 20.02.2024 | 12,77 | 12,88 | 12,32 | 12,32 | -6,54% | 420,00 |
| 19.02.2024 | 12,90 | 13,19 | 12,90 | 13,19 | 0,61% | 830,00 |
| 16.02.2024 | 13,22 | 13,22 | 13,11 | 13,11 | -1,93% | - |
| 15.02.2024 | 13,24 | 13,36 | 13,24 | 13,36 | 1,00% | 2.050,00 |
| 14.02.2024 | 13,05 | 13,23 | 13,05 | 13,23 | 0,55% | 72,00 |
| 13.02.2024 | 13,56 | 13,56 | 12,95 | 13,16 | -3,56% | 310,00 |
| 12.02.2024 | 13,09 | 13,65 | 13,09 | 13,65 | 0,80% | 100,00 |
| 09.02.2024 | 13,09 | 14,06 | 13,09 | 13,54 | 2,45% | 100,00 |
| 08.02.2024 | 12,69 | 13,21 | 12,69 | 13,21 | 1,35% | - |
| 07.02.2024 | 12,84 | 13,04 | 12,84 | 13,04 | 2,66% | 70,00 |
| 06.02.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 0,13% | 165,00 |
| 05.02.2024 | 13,41 | 13,44 | 12,68 | 12,68 | -6,57% | 729,00 |
| 02.02.2024 | 13,10 | 13,58 | 13,10 | 13,58 | 3,68% | - |
| 01.02.2024 | 13,08 | 13,09 | 13,08 | 13,09 | -0,05% | 32,00 |
| 31.01.2024 | 13,20 | 13,58 | 13,10 | 13,10 | -2,20% | 240,00 |
| 30.01.2024 | 13,35 | 13,40 | 13,35 | 13,39 | -0,90% | 60,00 |
| 29.01.2024 | 13,28 | 13,66 | 13,28 | 13,52 | 0,09% | 82,00 |
| 26.01.2024 | 13,08 | 13,50 | 13,08 | 13,50 | 1,69% | 68,00 |
| 25.01.2024 | 12,56 | 13,28 | 12,56 | 13,28 | 4,72% | 10,00 |
| 24.01.2024 | 12,85 | 13,10 | 12,68 | 12,68 | -1,98% | 350,00 |
| 23.01.2024 | 13,40 | 13,54 | 12,94 | 12,94 | -4,62% | 250,00 |
| 22.01.2024 | 13,11 | 13,82 | 13,11 | 13,56 | 2,51% | 47,00 |
| 19.01.2024 | 12,92 | 13,44 | 12,92 | 13,23 | 1,08% | 44,00 |
| 18.01.2024 | 12,69 | 13,09 | 12,69 | 13,09 | 2,07% | - |
| 17.01.2024 | 12,58 | 12,98 | 12,58 | 12,82 | 0,56% | 528,00 |
| 16.01.2024 | 13,10 | 13,61 | 12,75 | 12,75 | -3,31% | 697,00 |
| 15.01.2024 | 13,19 | 13,28 | 13,19 | 13,19 | -1,36% | 2.000,00 |
| 12.01.2024 | 13,68 | 13,68 | 13,37 | 13,37 | -3,31% | 100,00 |
| 11.01.2024 | 14,15 | 14,15 | 13,83 | 13,83 | -2,33% | 590,00 |
| 10.01.2024 | 13,72 | 14,16 | 13,72 | 14,16 | 2,77% | 285,00 |
| 09.01.2024 | 14,23 | 14,28 | 13,78 | 13,78 | -4,32% | 446,00 |
| 08.01.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -0,83% | 22,00 |
| 05.01.2024 | 14,74 | 14,74 | 14,52 | 14,52 | -6,02% | 10,00 |
| 04.01.2024 | 15,48 | 15,48 | 14,98 | 15,45 | 1,50% | 1.913,00 |
| 03.01.2024 | 15,50 | 15,50 | 14,93 | 15,22 | 0,78% | 222,00 |
| 02.01.2024 | 16,09 | 16,09 | 15,10 | 15,10 | -6,21% | 585,00 |
| 29.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -0,56% | 28,00 |
| 28.12.2023 | 16,33 | 16,76 | 16,19 | 16,19 | 1,66% | 297,00 |
| 27.12.2023 | 15,45 | 15,93 | 15,45 | 15,93 | 3,89% | 100,00 |
| 22.12.2023 | 15,12 | 15,33 | 15,12 | 15,33 | 0,37% | - |
| 21.12.2023 | 15,40 | 15,40 | 15,28 | 15,28 | -1,69% | - |
| 20.12.2023 | 15,92 | 16,34 | 15,54 | 15,54 | -3,21% | 120,00 |
| 19.12.2023 | 16,01 | 16,75 | 16,01 | 16,05 | -1,94% | 1.797,00 |
| 18.12.2023 | 15,56 | 16,73 | 15,52 | 16,37 | 4,48% | 1.365,00 |
| 15.12.2023 | 16,10 | 16,10 | 15,67 | 15,67 | -1,09% | 1.574,00 |
| 14.12.2023 | 15,30 | 16,19 | 15,18 | 15,84 | 4,73% | 296,00 |
| 13.12.2023 | 14,30 | 15,20 | 14,30 | 15,13 | 8,54% | 1.423,00 |
| 12.12.2023 | 13,70 | 14,01 | 13,70 | 13,94 | 0,32% | 8,00 |
| 11.12.2023 | 14,05 | 14,30 | 13,89 | 13,89 | -3,65% | 100,00 |
| 08.12.2023 | 14,61 | 15,12 | 14,42 | 14,42 | -4,14% | 1.527,00 |
| 07.12.2023 | 12,40 | 15,04 | 12,40 | 15,04 | 10,83% | 4.685,00 |
| 06.12.2023 | 14,00 | 14,35 | 13,57 | 13,57 | -1,71% | 800,00 |
| 05.12.2023 | 15,90 | 15,90 | 13,81 | 13,81 | -12,82% | 3.097,00 |
| 04.12.2023 | 14,14 | 15,84 | 14,14 | 15,84 | 11,88% | 1.177,00 |
| 01.12.2023 | 12,97 | 14,52 | 12,97 | 14,15 | 6,58% | 148,00 |
| 30.11.2023 | 14,79 | 15,09 | 13,28 | 13,28 | -9,17% | 2.145,00 |
| 29.11.2023 | 13,60 | 15,55 | 13,36 | 14,62 | 21,19% | 8.984,00 |
| 28.11.2023 | 11,10 | 12,31 | 10,85 | 12,06 | 6,53% | 170,00 |
| 27.11.2023 | 11,32 | 11,32 | 11,32 | 11,32 | 2,42% | 5,00 |
| 24.11.2023 | 11,04 | 11,15 | 11,04 | 11,06 | 0,04% | 32,00 |