Börse:
88,310€
2,88%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
88,310€
Ask:
88,310€
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 90,30 | 94,62 | 85,80 | 89,73 | -1,10% | 16,00 |
| 20.05.2022 | 94,20 | 97,71 | 85,10 | 90,72 | -3,00% | 194,00 |
| 19.05.2022 | 86,62 | 96,11 | 85,33 | 93,53 | 7,01% | 659,00 |
| 18.05.2022 | 95,85 | 99,30 | 86,01 | 87,40 | -8,10% | 1.863,00 |
| 17.05.2022 | 88,11 | 95,43 | 86,33 | 95,10 | 8,14% | 90,00 |
| 16.05.2022 | 95,56 | 99,76 | 87,08 | 87,95 | -6,90% | 5,00 |
| 13.05.2022 | 87,75 | 102,65 | 87,75 | 94,47 | 9,64% | 1.899,00 |
| 12.05.2022 | 79,45 | 103,89 | 74,70 | 86,16 | 11,41% | 994,00 |
| 11.05.2022 | 90,18 | 92,06 | 76,08 | 77,34 | -12,78% | 931,00 |
| 10.05.2022 | 95,00 | 100,61 | 83,56 | 88,67 | -5,31% | 256,00 |
| 09.05.2022 | 107,98 | 108,52 | 92,85 | 93,65 | -13,83% | 24,00 |
| 06.05.2022 | 111,22 | 114,00 | 104,22 | 108,67 | -3,87% | 40,00 |
| 05.05.2022 | 120,01 | 120,02 | 109,49 | 113,04 | -5,54% | - |
| 04.05.2022 | 114,39 | 120,40 | 109,58 | 119,67 | 4,52% | 40,00 |
| 03.05.2022 | 113,78 | 118,15 | 108,55 | 114,50 | 0,52% | 7,00 |
| 02.05.2022 | 118,79 | 119,51 | 107,34 | 113,91 | -4,08% | 21,00 |
| 29.04.2022 | 120,76 | 124,29 | 116,39 | 118,75 | -3,33% | 9,00 |
| 28.04.2022 | 124,34 | 126,49 | 114,99 | 122,84 | 0,17% | 31,00 |
| 27.04.2022 | 120,39 | 125,94 | 118,44 | 122,63 | 1,93% | - |
| 26.04.2022 | 127,18 | 129,19 | 118,37 | 120,31 | -5,05% | 109,00 |
| 25.04.2022 | 126,77 | 130,61 | 124,60 | 126,71 | -0,90% | 2,00 |
| 22.04.2022 | 130,44 | 135,24 | 125,64 | 127,86 | -2,28% | 21,00 |
| 21.04.2022 | 137,32 | 141,03 | 129,15 | 130,84 | -4,54% | - |
| 20.04.2022 | 139,75 | 142,38 | 135,25 | 137,06 | -3,06% | 10,00 |
| 19.04.2022 | 132,95 | 141,75 | 129,46 | 141,38 | 0,97% | 208,00 |
| 14.04.2022 | 138,61 | 145,04 | 135,93 | 140,02 | 1,22% | 8,00 |
| 13.04.2022 | 134,34 | 139,72 | 131,66 | 138,33 | 3,39% | 40,00 |
| 12.04.2022 | 132,64 | 140,10 | 130,85 | 133,79 | -0,97% | 70,00 |
| 11.04.2022 | 132,67 | 136,04 | 129,39 | 135,10 | 0,29% | 630,00 |
| 08.04.2022 | 138,51 | 140,31 | 131,33 | 134,71 | -2,41% | - |
| 07.04.2022 | 142,39 | 145,92 | 129,99 | 138,04 | -3,67% | 156,00 |
| 06.04.2022 | 142,50 | 146,14 | 136,34 | 143,30 | 1,67% | 574,00 |
| 05.04.2022 | 153,94 | 160,62 | 139,46 | 140,95 | -9,37% | 50,00 |
| 04.04.2022 | 149,50 | 157,77 | 142,94 | 155,52 | 4,21% | 676,00 |
| 01.04.2022 | 174,75 | 179,00 | 140,74 | 149,24 | -0,79% | 1.914,00 |
| 31.03.2022 | 147,27 | 158,52 | 143,27 | 150,43 | 0,84% | 127,00 |
| 30.03.2022 | 161,48 | 164,30 | 147,98 | 149,18 | -8,00% | 129,00 |
| 29.03.2022 | 172,48 | 179,48 | 146,55 | 162,15 | -5,86% | 1.564,00 |
| 28.03.2022 | 139,58 | 173,65 | 136,00 | 172,25 | 24,01% | 270,00 |
| 25.03.2022 | 129,52 | 143,60 | 125,60 | 138,90 | 7,20% | 1.228,00 |
| 24.03.2022 | 124,88 | 130,40 | 115,30 | 129,58 | 2,31% | 1.324,00 |
| 23.03.2022 | 126,00 | 137,08 | 115,35 | 126,65 | 13,59% | 1.854,00 |
| 22.03.2022 | 85,72 | 113,98 | 85,69 | 111,50 | 30,61% | 120,00 |
| 21.03.2022 | 81,17 | 90,05 | 80,40 | 85,37 | 4,16% | 10,00 |
| 18.03.2022 | 70,92 | 88,12 | 70,66 | 81,96 | 11,28% | 2.040,00 |
| 17.03.2022 | 78,69 | 80,57 | 68,22 | 73,65 | -6,46% | 278,00 |
| 16.03.2022 | 75,69 | 81,85 | 74,83 | 78,74 | 4,18% | 63,00 |
| 15.03.2022 | 73,01 | 79,61 | 71,42 | 75,58 | 4,33% | 1.513,00 |
| 14.03.2022 | 86,34 | 87,17 | 70,84 | 72,44 | -14,79% | 334,00 |
| 11.03.2022 | 92,28 | 93,72 | 84,98 | 85,01 | -7,19% | 185,00 |
| 10.03.2022 | 94,89 | 95,51 | 89,37 | 91,60 | -3,61% | - |
| 09.03.2022 | 94,79 | 98,29 | 93,82 | 95,03 | 0,65% | 9,00 |
| 08.03.2022 | 91,34 | 99,37 | 89,11 | 94,42 | 3,32% | 235,00 |
| 07.03.2022 | 102,78 | 105,18 | 88,47 | 91,39 | -10,51% | 206,00 |
| 04.03.2022 | 106,20 | 110,33 | 101,23 | 102,13 | -4,62% | 14,00 |
| 03.03.2022 | 109,65 | 111,63 | 106,00 | 107,08 | -2,30% | - |
| 02.03.2022 | 108,55 | 110,30 | 105,20 | 109,60 | 2,53% | - |
| 01.03.2022 | 110,40 | 113,00 | 106,38 | 106,90 | -2,73% | 15,00 |
| 28.02.2022 | 104,30 | 112,53 | 104,00 | 109,90 | 4,42% | 85,00 |
| 25.02.2022 | 110,28 | 113,30 | 98,62 | 105,25 | -5,31% | 155,00 |
| 24.02.2022 | 99,32 | 112,18 | 91,92 | 111,15 | 9,45% | 443,00 |
| 23.02.2022 | 105,23 | 108,93 | 101,15 | 101,55 | -2,89% | 50,00 |
| 22.02.2022 | 100,60 | 108,68 | 100,40 | 104,58 | 3,44% | 300,00 |
| 21.02.2022 | 107,35 | 107,93 | 99,86 | 101,10 | -6,02% | 95,00 |
| 18.02.2022 | 108,88 | 111,18 | 103,95 | 107,58 | -0,99% | - |
| 17.02.2022 | 112,38 | 115,00 | 107,53 | 108,65 | -3,70% | 115,00 |
| 16.02.2022 | 110,40 | 116,80 | 109,03 | 112,83 | 1,58% | - |
| 15.02.2022 | 103,48 | 111,95 | 103,38 | 111,08 | 7,11% | 81,00 |
| 14.02.2022 | 110,35 | 110,78 | 102,95 | 103,70 | -5,38% | 720,00 |
| 11.02.2022 | 106,75 | 113,88 | 104,18 | 109,60 | 2,38% | 17,00 |
| 10.02.2022 | 108,00 | 114,68 | 101,95 | 107,05 | -1,63% | 60,00 |
| 09.02.2022 | 101,65 | 109,15 | 94,73 | 108,83 | 7,48% | 486,00 |
| 08.02.2022 | 89,52 | 103,00 | 88,27 | 101,25 | 13,29% | 311,00 |
| 07.02.2022 | 90,63 | 91,97 | 86,46 | 89,37 | 0,04% | 113,00 |
| 04.02.2022 | 89,26 | 90,78 | 83,24 | 89,33 | 3,10% | 20,00 |
| 03.02.2022 | 86,75 | 93,64 | 85,70 | 86,64 | -1,94% | 227,00 |
| 02.02.2022 | 100,07 | 101,68 | 86,75 | 88,35 | -11,44% | 135,00 |
| 01.02.2022 | 96,89 | 104,53 | 95,90 | 99,76 | 2,99% | 216,00 |
| 31.01.2022 | 88,71 | 97,67 | 86,14 | 96,86 | 10,44% | 345,00 |
| 28.01.2022 | 85,61 | 87,79 | 78,64 | 87,70 | 4,60% | 104,00 |
| 27.01.2022 | 93,21 | 95,80 | 83,40 | 83,84 | -8,81% | 60,00 |
| 26.01.2022 | 87,57 | 105,23 | 86,37 | 91,94 | 4,09% | 228,00 |
| 25.01.2022 | 86,90 | 93,00 | 83,13 | 88,33 | -0,16% | 519,00 |
| 24.01.2022 | 92,82 | 95,15 | 76,36 | 88,47 | -5,47% | 19,00 |
| 21.01.2022 | 90,38 | 97,06 | 81,68 | 93,59 | 3,49% | 78,00 |
| 20.01.2022 | 94,78 | 102,35 | 89,93 | 90,43 | -3,70% | 150,00 |
| 19.01.2022 | 96,25 | 99,49 | 89,54 | 93,90 | -2,37% | 155,00 |
| 18.01.2022 | 103,95 | 104,88 | 92,24 | 96,18 | -7,54% | 73,00 |
| 17.01.2022 | 103,25 | 106,53 | 101,75 | 104,03 | 1,76% | 61,00 |
| 14.01.2022 | 107,03 | 108,53 | 98,22 | 102,23 | -4,40% | 36,00 |
| 13.01.2022 | 111,45 | 113,83 | 106,28 | 106,93 | -4,42% | 141,00 |
| 12.01.2022 | 114,30 | 116,78 | 110,43 | 111,88 | -2,42% | 450,00 |
| 11.01.2022 | 115,03 | 120,75 | 112,73 | 114,65 | -0,91% | 1.062,00 |
| 10.01.2022 | 124,90 | 124,90 | 105,88 | 115,70 | -6,51% | 2.239,00 |
| 07.01.2022 | 141,00 | 144,70 | 116,70 | 123,75 | 6,66% | 1.032,00 |
| 06.01.2022 | 117,48 | 126,93 | 107,08 | 116,03 | 1,46% | 439,00 |
| 05.01.2022 | 131,58 | 132,23 | 114,23 | 114,35 | -13,26% | 228,00 |
| 04.01.2022 | 135,50 | 138,23 | 126,58 | 131,83 | -2,64% | 452,00 |
| 03.01.2022 | 131,25 | 141,27 | 130,20 | 135,40 | 1,20% | 54,00 |
| 30.12.2021 | 135,52 | 136,45 | 133,80 | 133,80 | -1,31% | 871,00 |