Börse:
145,300€
11,68%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
145,300€
Ask:
145,300€
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 131,80 | 150,10 | 130,15 | 148,43 | 14,09% | 322,00 |
| 14.05.2021 | 133,50 | 137,68 | 128,77 | 130,10 | -6,06% | 845,00 |
| 13.05.2021 | 120,75 | 140,60 | 119,28 | 138,50 | 13,52% | 4.772,00 |
| 12.05.2021 | 124,00 | 124,60 | 117,58 | 122,00 | -0,69% | 143,00 |
| 11.05.2021 | 121,00 | 123,73 | 112,23 | 122,85 | 3,19% | 110,00 |
| 10.05.2021 | 0,00 | 134,45 | 0,00 | 119,05 | -10,42% | 1.277,00 |
| 07.05.2021 | 133,48 | 137,63 | 130,55 | 132,90 | -2,06% | 175,00 |
| 06.05.2021 | 133,18 | 136,65 | 129,13 | 135,70 | 3,23% | 737,00 |
| 05.05.2021 | 134,52 | 137,88 | 131,45 | 131,45 | -2,19% | 249,00 |
| 04.05.2021 | 0,00 | 137,35 | 0,00 | 134,40 | -1,32% | 1.239,00 |
| 03.05.2021 | 145,50 | 147,73 | 132,40 | 136,20 | -5,45% | 459,00 |
| 30.04.2021 | 144,90 | 152,13 | 142,38 | 144,05 | -2,64% | 300,00 |
| 29.04.2021 | 147,20 | 149,20 | 141,20 | 147,95 | 2,14% | 229,00 |
| 28.04.2021 | 145,40 | 150,13 | 137,52 | 144,85 | -1,16% | 335,00 |
| 27.04.2021 | 151,90 | 155,93 | 143,55 | 146,55 | 4,45% | 1.871,00 |
| 26.04.2021 | 124,95 | 144,40 | 123,15 | 140,30 | 11,17% | 747,00 |
| 23.04.2021 | 125,80 | 128,85 | 120,08 | 126,20 | 1,73% | 891,00 |
| 22.04.2021 | 132,38 | 135,18 | 122,33 | 124,05 | -4,80% | 430,00 |
| 21.04.2021 | 132,52 | 135,60 | 129,73 | 130,30 | -0,53% | 2.713,00 |
| 20.04.2021 | 137,60 | 139,30 | 127,38 | 131,00 | -3,39% | 813,00 |
| 19.04.2021 | 138,80 | 145,55 | 134,88 | 135,60 | 3,83% | 1.954,00 |
| 16.04.2021 | 131,18 | 134,52 | 126,43 | 130,60 | -0,53% | 255,00 |
| 15.04.2021 | 139,48 | 142,65 | 127,63 | 131,30 | -5,40% | 1.543,00 |
| 14.04.2021 | 119,45 | 145,38 | 117,38 | 138,80 | 16,98% | 1.204,00 |
| 13.04.2021 | 0,00 | 124,43 | 0,00 | 118,65 | -4,55% | 619,00 |
| 12.04.2021 | 132,23 | 138,98 | 113,35 | 124,30 | -5,65% | 3.301,00 |
| 09.04.2021 | 143,68 | 147,38 | 128,55 | 131,75 | -8,32% | 618,00 |
| 08.04.2021 | 149,05 | 158,70 | 140,00 | 143,70 | -4,83% | 1.199,00 |
| 07.04.2021 | 155,65 | 157,05 | 148,50 | 151,00 | -2,23% | 354,00 |
| 06.04.2021 | 160,30 | 161,00 | 154,45 | 154,45 | -6,28% | 820,00 |
| 01.04.2021 | 161,60 | 166,30 | 157,00 | 164,80 | 1,53% | 1.080,00 |
| 31.03.2021 | 165,90 | 169,40 | 162,02 | 162,32 | -1,10% | 1.273,00 |
| 30.03.2021 | 156,02 | 172,20 | 155,32 | 164,12 | 6,59% | 1.522,00 |
| 29.03.2021 | 152,52 | 160,96 | 148,60 | 153,98 | -1,29% | 942,00 |
| 26.03.2021 | 167,00 | 183,58 | 137,78 | 156,00 | 1,77% | 8.252,00 |
| 25.03.2021 | 110,98 | 159,34 | 100,00 | 153,28 | 55,46% | 7.281,00 |
| 24.03.2021 | 135,00 | 139,42 | 96,80 | 98,60 | -31,05% | 5.735,00 |
| 23.03.2021 | 163,02 | 165,76 | 141,00 | 143,00 | -12,33% | 1.785,00 |
| 22.03.2021 | 170,50 | 170,50 | 155,70 | 163,12 | -2,86% | 1.215,00 |
| 19.03.2021 | 169,16 | 185,22 | 157,12 | 167,92 | -0,91% | 2.839,00 |
| 18.03.2021 | 182,00 | 185,06 | 165,30 | 169,46 | -5,04% | 3.694,00 |
| 17.03.2021 | 173,94 | 190,22 | 165,70 | 178,46 | 2,62% | 3.644,00 |
| 16.03.2021 | 186,90 | 191,90 | 145,00 | 173,90 | -3,66% | 8.118,00 |
| 15.03.2021 | 227,00 | 236,05 | 176,28 | 180,50 | -17,58% | 4.247,00 |
| 12.03.2021 | 217,55 | 246,95 | 203,05 | 219,00 | 2,53% | 7.202,00 |
| 11.03.2021 | 225,90 | 236,75 | 188,90 | 213,60 | -6,72% | 8.402,00 |
| 10.03.2021 | 218,30 | 294,00 | 165,00 | 229,00 | 9,15% | 18.392,00 |
| 09.03.2021 | 167,98 | 209,80 | 162,52 | 209,80 | 27,23% | 10.113,00 |
| 08.03.2021 | 118,94 | 176,40 | 116,56 | 164,90 | 43,47% | 16.360,00 |
| 05.03.2021 | 107,02 | 124,96 | 106,52 | 114,94 | 3,57% | 5.622,00 |
| 04.03.2021 | 102,50 | 121,68 | 98,42 | 110,98 | 9,28% | 3.186,00 |
| 03.03.2021 | 99,87 | 105,14 | 94,67 | 101,56 | 4,14% | 2.784,00 |
| 02.03.2021 | 95,00 | 108,32 | 95,00 | 97,52 | -1,14% | 2.109,00 |
| 01.03.2021 | 89,48 | 108,98 | 83,50 | 98,64 | 17,65% | 6.205,00 |
| 26.02.2021 | 99,99 | 118,00 | 71,60 | 83,84 | -1,36% | 37.746,00 |
| 25.02.2021 | 120,00 | 148,56 | 83,90 | 85,00 | 14,62% | 29.762,00 |
| 24.02.2021 | 35,53 | 74,16 | 35,53 | 74,16 | 103,46% | 3.830,00 |
| 23.02.2021 | 38,50 | 39,05 | 35,31 | 36,45 | -3,11% | 1.732,00 |
| 22.02.2021 | 36,19 | 40,19 | 35,17 | 37,62 | 12,43% | 2.954,00 |
| 19.02.2021 | 32,93 | 34,52 | 31,72 | 33,46 | -1,78% | 2.773,00 |
| 18.02.2021 | 38,75 | 39,67 | 34,07 | 34,07 | -9,93% | 2.489,00 |
| 17.02.2021 | 41,04 | 42,65 | 37,82 | 37,82 | -6,88% | 1.545,00 |
| 16.02.2021 | 43,22 | 44,00 | 40,62 | 40,62 | -5,92% | 702,00 |
| 15.02.2021 | 44,29 | 44,29 | 43,17 | 43,17 | -0,22% | 646,00 |
| 12.02.2021 | 41,71 | 45,02 | 40,22 | 43,27 | 2,52% | 4.232,00 |
| 11.02.2021 | 41,21 | 45,17 | 39,70 | 42,20 | -1,91% | 5.641,00 |
| 10.02.2021 | 42,10 | 51,74 | 38,80 | 43,02 | 4,75% | 9.982,00 |
| 09.02.2021 | 49,79 | 50,46 | 38,57 | 41,07 | -18,15% | 6.810,00 |
| 08.02.2021 | 56,90 | 62,98 | 47,95 | 50,18 | -2,56% | 9.968,00 |
| 05.02.2021 | 43,00 | 74,75 | 41,00 | 51,50 | 12,47% | 18.048,00 |
| 04.02.2021 | 75,99 | 81,98 | 45,22 | 45,79 | -40,86% | 12.317,00 |
| 03.02.2021 | 69,98 | 99,82 | 59,99 | 77,42 | 3,09% | 13.839,00 |
| 02.02.2021 | 130,00 | 154,98 | 63,30 | 75,10 | -59,18% | 18.596,00 |
| 01.02.2021 | 303,00 | 312,85 | 178,68 | 184,00 | -32,60% | 18.344,00 |
| 29.01.2021 | 280,00 | 353,00 | 208,20 | 273,00 | 66,46% | 30.594,00 |
| 28.01.2021 | 190,50 | 418,40 | 130,00 | 164,00 | 38,26% | 44.872,00 |
| 26.01.2021 | 69,80 | 122,50 | 67,00 | 118,62 | 86,19% | 25.704,00 |
| 25.01.2021 | 62,00 | 127,74 | 50,97 | 63,71 | 22,24% | 43.541,00 |
| 22.01.2021 | 35,52 | 59,38 | 35,52 | 52,12 | 57,13% | 14.458,00 |
| 21.01.2021 | 32,04 | 35,41 | 30,90 | 33,17 | 2,88% | 3.554,00 |
| 20.01.2021 | 32,51 | 33,02 | 31,00 | 32,24 | -2,60% | 4.191,00 |
| 19.01.2021 | 34,20 | 36,27 | 30,38 | 33,10 | -5,16% | 7.562,00 |
| 18.01.2021 | 33,30 | 34,90 | 31,99 | 34,90 | 15,64% | 24.571,00 |
| 15.01.2021 | 34,95 | 34,95 | 28,58 | 30,18 | -7,24% | 4.285,00 |
| 14.01.2021 | 28,02 | 34,77 | 27,22 | 32,54 | 25,62% | 11.890,00 |
| 13.01.2021 | 16,30 | 29,66 | 16,30 | 25,90 | 59,05% | 5.968,00 |
| 12.01.2021 | 16,44 | 16,44 | 16,28 | 16,28 | -0,09% | 1.020,00 |
| 11.01.2021 | 14,11 | 16,60 | 14,11 | 16,30 | 11,55% | 2.044,00 |
| 08.01.2021 | 14,96 | 15,16 | 14,52 | 14,61 | -3,42% | 946,00 |
| 07.01.2021 | 15,13 | 15,58 | 15,13 | 15,13 | 5,79% | 2.178,00 |
| 06.01.2021 | 14,37 | 14,37 | 14,30 | 14,30 | 0,34% | 696,00 |
| 05.01.2021 | 14,17 | 14,27 | 14,17 | 14,25 | -0,24% | 86,00 |
| 04.01.2021 | 15,50 | 15,80 | 14,29 | 14,29 | -10,24% | 2.319,00 |
| 30.12.2020 | 15,56 | 16,05 | 15,56 | 15,92 | 1,73% | 2.226,00 |
| 29.12.2020 | 17,30 | 17,43 | 15,65 | 15,65 | -7,93% | 120,00 |
| 28.12.2020 | 17,69 | 19,49 | 16,99 | 16,99 | -3,54% | 12.153,00 |
| 23.12.2020 | 15,72 | 17,62 | 15,72 | 17,62 | 12,20% | 5.990,00 |
| 22.12.2020 | 12,97 | 15,97 | 12,96 | 15,70 | 25,16% | 3.419,00 |
| 21.12.2020 | 12,84 | 12,90 | 12,15 | 12,55 | -3,74% | 150,00 |
| 18.12.2020 | 12,04 | 13,13 | 12,04 | 13,03 | 10,31% | 70,00 |