Börse:
11,920€
-0,45%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
11,858€
Ask:
11,982€
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2020 | 11,86 | 12,15 | 11,84 | 11,93 | 1,02% | - |
| 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 |
| 04.09.2020 | 6,11 | 6,64 | 6,11 | 6,48 | 1,68% | 1.450,00 |
| 03.09.2020 | 6,89 | 7,23 | 6,26 | 6,37 | 0,43% | 5.000,00 |
| 02.09.2020 | 6,37 | 6,37 | 6,35 | 6,35 | 1,03% | - |
| 01.09.2020 | 5,82 | 6,28 | 5,78 | 6,28 | 28,03% | 2.555,00 |
| 31.08.2020 | 4,77 | 4,99 | 4,77 | 4,91 | 11,00% | 1.740,00 |
| 28.08.2020 | 4,29 | 4,43 | 4,29 | 4,42 | -0,58% | 50,00 |
| 27.08.2020 | 4,32 | 4,57 | 4,25 | 4,45 | 4,71% | - |
| 26.08.2020 | 4,19 | 4,25 | 4,19 | 4,25 | -2,03% | - |
| 25.08.2020 | 4,12 | 4,35 | 4,12 | 4,33 | 4,99% | 2.000,00 |
| 24.08.2020 | 4,26 | 4,27 | 4,01 | 4,13 | -3,33% | 8.000,00 |
| 21.08.2020 | 3,87 | 4,27 | 3,87 | 4,27 | 10,79% | 290,00 |
| 20.08.2020 | 3,94 | 3,99 | 3,82 | 3,85 | -3,43% | 1,00 |
| 19.08.2020 | 4,01 | 4,02 | 3,93 | 3,99 | -0,50% | - |
| 18.08.2020 | 3,87 | 4,02 | 3,86 | 4,01 | 3,75% | - |
| 17.08.2020 | 3,98 | 3,98 | 3,86 | 3,87 | -1,23% | - |
| 14.08.2020 | 3,91 | 3,91 | 3,91 | 3,91 | 0,44% | - |
| 13.08.2020 | 3,80 | 3,90 | 3,80 | 3,90 | 3,52% | - |
| 12.08.2020 | 3,68 | 3,76 | 3,68 | 3,76 | 0,11% | - |
| 11.08.2020 | 3,70 | 3,76 | 3,70 | 3,76 | -0,07% | 130,00 |
| 10.08.2020 | 3,55 | 3,76 | 3,55 | 3,76 | 6,90% | - |
| 07.08.2020 | 3,73 | 3,73 | 3,52 | 3,52 | -7,10% | - |
| 06.08.2020 | 3,87 | 3,87 | 3,79 | 3,79 | -1,86% | - |
| 05.08.2020 | 3,87 | 5,32 | 3,86 | 3,86 | -2,25% | 650,00 |
| 04.08.2020 | 3,56 | 3,95 | 3,56 | 3,95 | 16,69% | - |
| 03.08.2020 | 3,39 | 3,39 | 3,39 | 3,39 | -1,37% | - |
| 31.07.2020 | 3,43 | 3,43 | 3,43 | 3,43 | 1,40% | - |
| 30.07.2020 | 3,43 | 3,43 | 3,38 | 3,38 | 0,13% | 250,00 |
| 29.07.2020 | 3,35 | 3,38 | 3,35 | 3,38 | -1,63% | - |
| 28.07.2020 | 3,44 | 3,44 | 3,44 | 3,44 | 0,03% | - |
| 27.07.2020 | 3,44 | 3,44 | 3,44 | 3,44 | -2,11% | - |
| 24.07.2020 | 3,51 | 3,51 | 3,51 | 3,51 | -0,79% | - |
| 23.07.2020 | 3,54 | 3,54 | 3,54 | 3,54 | 2,08% | - |
| 22.07.2020 | 3,47 | 3,47 | 3,47 | 3,47 | 1,78% | - |
| 21.07.2020 | 3,40 | 3,40 | 3,40 | 3,40 | -0,06% | - |
| 20.07.2020 | 3,45 | 3,45 | 3,41 | 3,41 | -1,83% | 38,00 |
| 17.07.2020 | 3,64 | 3,64 | 3,47 | 3,47 | -4,33% | - |
| 16.07.2020 | 3,67 | 3,67 | 3,59 | 3,63 | -1,48% | - |
| 15.07.2020 | 3,68 | 3,68 | 3,68 | 3,68 | 2,86% | 250,00 |
| 14.07.2020 | 3,75 | 3,75 | 3,58 | 3,58 | -9,53% | - |
| 13.07.2020 | 3,85 | 3,96 | 3,85 | 3,96 | 3,91% | - |
| 10.07.2020 | 3,69 | 3,81 | 3,69 | 3,81 | 1,33% | - |
| 09.07.2020 | 3,76 | 3,76 | 3,76 | 3,76 | 5,09% | - |
| 08.07.2020 | 3,60 | 3,60 | 3,58 | 3,58 | -2,83% | - |
| 07.07.2020 | 3,68 | 3,68 | 3,68 | 3,68 | -2,53% | - |
| 06.07.2020 | 3,80 | 3,80 | 3,73 | 3,77 | -0,64% | 1.500,00 |
| 03.07.2020 | 3,80 | 3,80 | 3,80 | 3,80 | -2,54% | - |
| 02.07.2020 | 3,93 | 3,95 | 3,90 | 3,90 | 0,24% | - |
| 01.07.2020 | 3,83 | 3,90 | 3,83 | 3,89 | 2,79% | - |
| 30.06.2020 | 3,88 | 3,89 | 3,78 | 3,78 | -5,02% | 276,00 |
| 29.06.2020 | 3,85 | 3,98 | 3,85 | 3,98 | 3,13% | - |
| 26.06.2020 | 3,93 | 3,94 | 3,86 | 3,86 | -1,05% | - |
| 25.06.2020 | 3,89 | 3,96 | 3,89 | 3,90 | -1,93% | - |
| 24.06.2020 | 4,26 | 4,28 | 3,96 | 3,98 | -8,00% | 3.000,00 |
| 23.06.2020 | 4,31 | 4,34 | 4,31 | 4,33 | -0,25% | 6.000,00 |
| 22.06.2020 | 4,15 | 4,34 | 4,15 | 4,34 | 2,22% | 3.000,00 |
| 19.06.2020 | 4,40 | 4,52 | 4,22 | 4,24 | -0,28% | 2.000,00 |
| 18.06.2020 | 4,19 | 4,32 | 4,19 | 4,26 | 1,79% | 2.000,00 |
| 17.06.2020 | 4,09 | 4,18 | 4,09 | 4,18 | 3,34% | - |
| 16.06.2020 | 4,19 | 4,30 | 4,05 | 4,05 | -0,91% | - |
| 15.06.2020 | 4,05 | 4,08 | 3,98 | 4,08 | -2,20% | - |
| 12.06.2020 | 4,04 | 4,17 | 3,97 | 4,17 | -1,31% | - |
| 11.06.2020 | 4,24 | 4,24 | 4,23 | 4,23 | -11,83% | 177,00 |
| 10.06.2020 | 4,04 | 4,80 | 4,04 | 4,80 | 10,06% | 2.000,00 |
| 09.06.2020 | 4,47 | 4,66 | 4,05 | 4,36 | 17,64% | 10.080,00 |
| 08.06.2020 | 3,71 | 3,71 | 3,71 | 3,71 | -0,70% | - |
| 05.06.2020 | 3,47 | 3,84 | 3,47 | 3,73 | -4,58% | 3.545,00 |
| 04.06.2020 | 3,91 | 3,91 | 3,91 | 3,91 | -1,66% | - |
| 03.06.2020 | 3,77 | 3,98 | 3,77 | 3,98 | 9,26% | - |