Börse:
377,825€
32,20%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
376,050€
Ask:
379,600€
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 251,00 | 414,95 | 235,95 | 379,23 | 32,23% | 13.810,00 |
| 27.01.2021 | 182,00 | 316,60 | 0,00 | 286,80 | 140,28% | 52.685,00 |
| 26.01.2021 | 70,50 | 123,72 | 0,00 | 119,36 | 88,89% | 27.787,00 |
| 25.01.2021 | 60,00 | 128,49 | 0,00 | 63,19 | 18,46% | 43.216,00 |
| 22.01.2021 | 36,25 | 62,94 | 34,77 | 53,35 | 51,61% | 14.458,00 |
| 21.01.2021 | 32,26 | 36,83 | 30,67 | 35,19 | 8,88% | 3.554,00 |
| 20.01.2021 | 32,75 | 33,87 | 29,80 | 32,32 | -1,16% | 4.197,00 |
| 19.01.2021 | 33,90 | 37,51 | 30,15 | 32,70 | -5,36% | 7.562,00 |
| 18.01.2021 | 33,15 | 189,48 | 31,10 | 34,55 | 17,67% | 24.571,00 |
| 15.01.2021 | 34,69 | 37,98 | 28,06 | 29,36 | -10,58% | 4.380,00 |
| 14.01.2021 | 26,81 | 35,22 | 26,55 | 32,83 | 26,91% | 12.020,00 |
| 13.01.2021 | 16,41 | 31,76 | 16,41 | 25,87 | 58,56% | 6.168,00 |
| 12.01.2021 | 16,56 | 16,85 | 15,89 | 16,32 | -0,41% | 1.020,00 |
| 11.01.2021 | 0,00 | 17,89 | 0,00 | 16,38 | 13,35% | 3.044,00 |
| 08.01.2021 | 15,06 | 15,10 | 13,96 | 14,45 | -1,92% | 1.246,00 |
| 07.01.2021 | 15,23 | 15,86 | 14,67 | 14,74 | -1,16% | 2.558,00 |
| 06.01.2021 | 14,46 | 15,43 | 14,00 | 14,91 | 5,26% | 696,00 |
| 05.01.2021 | 14,26 | 14,78 | 14,01 | 14,17 | 0,60% | 172,00 |
| 04.01.2021 | 16,15 | 16,25 | 13,97 | 14,08 | -10,39% | 2.394,00 |
| 30.12.2020 | 15,56 | 16,09 | 15,50 | 15,71 | -0,59% | 2.226,00 |
| 29.12.2020 | 17,38 | 17,49 | 15,16 | 15,81 | -7,88% | 178,00 |
| 28.12.2020 | 17,15 | 19,60 | 16,69 | 17,16 | 1,38% | 12.653,00 |
| 23.12.2020 | 15,82 | 18,30 | 15,65 | 16,93 | 5,99% | 5.990,00 |
| 22.12.2020 | 13,04 | 16,45 | 12,92 | 15,97 | 26,55% | 5.869,00 |
| 21.12.2020 | 12,96 | 13,96 | 12,11 | 12,62 | -1,15% | 600,00 |
| 18.12.2020 | 12,12 | 13,31 | 12,05 | 12,77 | 5,59% | 140,00 |
| 17.12.2020 | 11,46 | 12,21 | 11,10 | 12,09 | 6,44% | 1.517,00 |
| 16.12.2020 | 11,32 | 11,75 | 11,14 | 11,36 | -0,46% | - |
| 15.12.2020 | 10,49 | 11,52 | 10,26 | 11,41 | 8,51% | 4.900,00 |
| 14.12.2020 | 11,01 | 11,12 | 9,99 | 10,52 | -4,31% | 90,00 |
| 11.12.2020 | 11,67 | 11,72 | 10,77 | 10,99 | -5,64% | 1.040,00 |
| 10.12.2020 | 11,42 | 11,87 | 10,74 | 11,65 | 2,89% | 160,00 |
| 09.12.2020 | 11,59 | 12,19 | 10,91 | 11,32 | -19,24% | 2.513,00 |
| 08.12.2020 | 13,57 | 14,22 | 13,15 | 14,02 | 3,68% | 300,00 |
| 07.12.2020 | 13,93 | 14,40 | 13,38 | 13,52 | -2,99% | 1.460,00 |
| 04.12.2020 | 13,39 | 14,22 | 13,15 | 13,94 | 4,81% | 2.948,00 |
| 03.12.2020 | 13,64 | 13,79 | 13,07 | 13,30 | -2,96% | - |
| 02.12.2020 | 13,30 | 13,77 | 12,77 | 13,70 | 4,26% | 506,00 |
| 01.12.2020 | 14,19 | 14,76 | 13,13 | 13,14 | -5,36% | 4.092,00 |
| 30.11.2020 | 0,00 | 16,92 | 0,00 | 13,89 | 1,97% | 20.925,00 |
| 27.11.2020 | 12,27 | 14,04 | 12,21 | 13,62 | 10,72% | 1.900,00 |
| 26.11.2020 | 12,36 | 12,75 | 12,30 | 12,30 | -0,53% | 212,00 |
| 25.11.2020 | 11,67 | 12,79 | 11,21 | 12,37 | 7,46% | 305,00 |
| 24.11.2020 | 12,00 | 12,28 | 11,21 | 11,51 | -2,29% | 2.016,00 |
| 23.11.2020 | 10,80 | 11,92 | 10,66 | 11,78 | 9,76% | 1.225,00 |
| 20.11.2020 | 10,34 | 11,33 | 10,34 | 10,73 | 2,25% | - |
| 19.11.2020 | 9,75 | 10,77 | 9,68 | 10,50 | 7,39% | 250,00 |
| 18.11.2020 | 9,75 | 10,13 | 9,73 | 9,77 | -0,42% | - |
| 17.11.2020 | 10,04 | 10,27 | 9,45 | 9,81 | -3,42% | - |
| 16.11.2020 | 9,40 | 10,72 | 9,05 | 10,16 | 9,06% | 22.370,00 |
| 13.11.2020 | 9,51 | 9,80 | 9,27 | 9,32 | -1,20% | - |
| 12.11.2020 | 9,92 | 10,12 | 9,28 | 9,43 | -5,49% | 4.000,00 |
| 11.11.2020 | 9,69 | 10,17 | 9,54 | 9,98 | 5,73% | 1.200,00 |
| 10.11.2020 | 9,73 | 10,44 | 9,16 | 9,44 | -3,10% | 500,00 |
| 09.11.2020 | 10,22 | 10,91 | 9,51 | 9,74 | -2,40% | 5.402,00 |
| 06.11.2020 | 9,74 | 10,29 | 9,48 | 9,98 | 3,05% | - |
| 05.11.2020 | 9,44 | 10,04 | 9,01 | 9,69 | 4,25% | - |
| 04.11.2020 | 10,02 | 10,33 | 9,04 | 9,29 | -6,49% | 2.250,00 |
| 03.11.2020 | 9,30 | 10,14 | 9,05 | 9,94 | 7,50% | - |
| 02.11.2020 | 8,97 | 9,56 | 8,96 | 9,24 | 2,62% | 350,00 |
| 30.10.2020 | 9,96 | 10,16 | 8,90 | 9,01 | -10,88% | 295,00 |
| 29.10.2020 | 10,14 | 10,48 | 10,00 | 10,11 | 1,23% | - |
| 28.10.2020 | 10,64 | 11,17 | 9,92 | 9,98 | -6,68% | 4.160,00 |
| 27.10.2020 | 11,48 | 11,71 | 10,46 | 10,70 | -6,04% | 408,00 |
| 26.10.2020 | 12,57 | 13,07 | 11,22 | 11,39 | -10,11% | 4.305,00 |
| 23.10.2020 | 12,70 | 12,98 | 12,28 | 12,67 | 0,50% | - |
| 22.10.2020 | 11,98 | 13,44 | 11,88 | 12,60 | 5,97% | - |
| 21.10.2020 | 11,69 | 12,18 | 11,60 | 11,89 | 1,50% | - |
| 20.10.2020 | 11,86 | 12,15 | 11,55 | 11,72 | -0,75% | - |
| 19.10.2020 | 11,46 | 12,34 | 11,32 | 11,81 | 4,06% | 1.048,00 |
| 16.10.2020 | 11,74 | 12,12 | 11,15 | 11,35 | -3,95% | 825,00 |
| 15.10.2020 | 10,53 | 12,93 | 10,10 | 11,81 | 13,35% | 2.400,00 |
| 14.10.2020 | 10,62 | 11,37 | 10,22 | 10,42 | 3,01% | 3.568,00 |
| 13.10.2020 | 10,11 | 10,59 | 9,88 | 10,12 | 1,81% | - |
| 12.10.2020 | 9,98 | 10,83 | 9,13 | 9,94 | -2,78% | 2.200,00 |
| 09.10.2020 | 11,85 | 12,53 | 10,08 | 10,22 | -11,08% | 5.671,00 |
| 08.10.2020 | 8,04 | 11,61 | 7,81 | 11,49 | 44,40% | 1.350,00 |
| 07.10.2020 | 7,97 | 8,12 | 7,77 | 7,96 | 2,17% | - |
| 06.10.2020 | 8,07 | 8,35 | 7,75 | 7,79 | -2,90% | - |
| 05.10.2020 | 8,11 | 8,18 | 7,85 | 8,02 | 0,14% | 230,00 |
| 02.10.2020 | 8,16 | 8,36 | 7,70 | 8,01 | -3,59% | - |
| 01.10.2020 | 8,72 | 8,86 | 8,25 | 8,31 | -4,78% | 1.800,00 |
| 30.09.2020 | 8,97 | 9,20 | 8,57 | 8,73 | -0,95% | - |
| 29.09.2020 | 8,91 | 9,16 | 8,48 | 8,81 | 2,18% | 6.200,00 |
| 28.09.2020 | 8,79 | 9,41 | 8,19 | 8,62 | 0,43% | 653,00 |
| 25.09.2020 | 8,00 | 8,77 | 7,76 | 8,59 | 9,93% | - |
| 24.09.2020 | 8,49 | 8,70 | 7,73 | 7,81 | -10,04% | - |
| 23.09.2020 | 9,35 | 9,43 | 8,52 | 8,68 | -3,67% | 1.500,00 |
| 22.09.2020 | 8,13 | 9,54 | 8,13 | 9,01 | 20,88% | 1.925,00 |
| 21.09.2020 | 7,86 | 8,19 | 7,12 | 7,46 | -2,79% | 3.218,00 |
| 18.09.2020 | 7,51 | 7,67 | 7,51 | 7,67 | -0,90% | 80,00 |
| 17.09.2020 | 7,71 | 7,91 | 7,27 | 7,74 | 29,80% | 700,00 |
| 16.09.2020 | 5,97 | 5,97 | 5,96 | 5,96 | 1,76% | - |
| 15.09.2020 | 5,86 | 5,86 | 5,86 | 5,86 | 1,24% | - |
| 14.09.2020 | 5,18 | 5,79 | 5,18 | 5,79 | 12,30% | 6.050,00 |
| 11.09.2020 | 5,28 | 5,28 | 5,09 | 5,16 | -4,27% | - |
| 10.09.2020 | 5,43 | 5,60 | 5,36 | 5,39 | -13,34% | 1.400,00 |
| 09.09.2020 | 6,77 | 6,82 | 6,18 | 6,21 | -4,82% | 800,00 |
| 08.09.2020 | 6,47 | 7,04 | 6,12 | 6,53 | 1,08% | 800,00 |
| 07.09.2020 | 6,46 | 6,53 | 6,45 | 6,46 | -0,32% | 2.500,00 |