Börse:
64,997$
51,05%
Echtzeit-Aktienkurs GameStop Corp
Bid:
64,327$
Ask:
65,667$
Aktienkurse zur GameStop Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 42,59 | 76,76 | 42,32 | 65,01 | 51,08% | 194.096.056,00 |
| 21.01.2021 | 39,23 | 44,75 | 37,00 | 43,03 | 9,99% | 55.793.985,00 |
| 20.01.2021 | 37,37 | 41,19 | 36,06 | 39,12 | -0,61% | 33.294.215,00 |
| 19.01.2021 | 41,55 | 45,52 | 36,64 | 39,36 | 10,87% | 74.232.264,00 |
| 15.01.2021 | 38,49 | 40,75 | 34,01 | 35,50 | -11,05% | 46.866.358,00 |
| 14.01.2021 | 38,09 | 43,06 | 33,05 | 39,91 | 27,10% | 91.816.213,00 |
| 13.01.2021 | 20,42 | 38,65 | 20,03 | 31,40 | 57,39% | 143.535.179,00 |
| 12.01.2021 | 19,96 | 20,40 | 19,32 | 19,95 | 0,38% | 6.999.786,00 |
| 11.01.2021 | 19,38 | 20,57 | 19,07 | 19,87 | 12,35% | - |
| 08.01.2021 | 18,18 | 18,30 | 17,08 | 17,69 | -2,16% | 6.425.899,00 |
| 07.01.2021 | 18,47 | 19,45 | 18,02 | 18,08 | -1,53% | 6.083.261,00 |
| 06.01.2021 | 17,34 | 18,98 | 17,33 | 18,36 | 5,70% | 6.016.067,00 |
| 05.01.2021 | 17,35 | 18,08 | 17,23 | 17,37 | 0,43% | 4.924.818,00 |
| 04.01.2021 | 19,00 | 19,04 | 17,18 | 17,30 | -8,20% | - |
| 31.12.2020 | 19,25 | 19,80 | 18,80 | 18,84 | -2,18% | 6.922.652,00 |
| 30.12.2020 | 19,38 | 20,00 | 18,85 | 19,26 | -0,62% | 5.818.052,00 |
| 29.12.2020 | 20,82 | 21,07 | 18,56 | 19,38 | -7,67% | 9.168.080,00 |
| 28.12.2020 | 21,31 | 21,97 | 20,35 | 20,99 | 4,17% | 8.924.431,00 |
| 24.12.2020 | 21,01 | 21,48 | 19,95 | 20,15 | -2,04% | 6.262.174,00 |
| 23.12.2020 | 20,17 | 22,35 | 19,13 | 20,57 | 5,70% | 25.701.662,00 |
| 22.12.2020 | 16,22 | 20,04 | 16,15 | 19,46 | 25,59% | 30.564.331,00 |
| 21.12.2020 | 15,92 | 16,25 | 15,31 | 15,49 | -0,87% | - |
| 18.12.2020 | 15,78 | 16,30 | 15,18 | 15,63 | 5,39% | 16.596.109,00 |
| 17.12.2020 | 13,96 | 14,98 | 13,59 | 14,83 | 7,08% | 8.164.861,00 |
| 16.12.2020 | 13,96 | 14,31 | 13,58 | 13,85 | 0,00% | 5.789.482,00 |
| 15.12.2020 | 12,78 | 14,02 | 12,48 | 13,85 | 8,88% | 7.960.221,00 |
| 14.12.2020 | 13,34 | 13,43 | 12,14 | 12,72 | -4,43% | 9.745.321,00 |
| 11.12.2020 | 13,91 | 14,00 | 13,02 | 13,31 | -5,74% | 7.387.287,00 |
| 10.12.2020 | 13,12 | 14,41 | 13,05 | 14,12 | 3,37% | 7.378.371,00 |
| 09.12.2020 | 13,92 | 14,73 | 13,23 | 13,66 | -19,36% | 23.877.427,00 |
| 08.12.2020 | 16,37 | 17,21 | 15,93 | 16,94 | 3,61% | 11.431.092,00 |
| 07.12.2020 | 17,00 | 17,50 | 16,22 | 16,35 | -3,25% | 7.302.670,00 |
| 04.12.2020 | 16,30 | 17,29 | 16,26 | 16,90 | 4,84% | 8.900.367,00 |
| 03.12.2020 | 16,48 | 16,64 | 15,87 | 16,12 | -2,77% | 6.262.739,00 |
| 02.12.2020 | 15,70 | 16,68 | 15,38 | 16,58 | 4,29% | 7.821.297,00 |
| 01.12.2020 | 17,29 | 17,34 | 15,82 | 15,90 | -3,99% | - |
| 30.11.2020 | 18,17 | 19,42 | 16,56 | 16,56 | 2,99% | 31.308.543,00 |
| 27.11.2020 | 15,29 | 16,74 | 14,88 | 16,08 | 9,02% | 12.490.652,00 |
| 25.11.2020 | 13,60 | 15,25 | 13,42 | 14,75 | 7,90% | 8.860.092,00 |
| 24.11.2020 | 14,23 | 14,26 | 13,30 | 13,67 | -1,65% | 7.186.710,00 |
| 23.11.2020 | 12,90 | 14,12 | 12,67 | 13,90 | 9,36% | 9.607.973,00 |
| 20.11.2020 | 12,55 | 13,46 | 12,54 | 12,71 | 2,01% | 8.402.347,00 |
| 19.11.2020 | 11,60 | 12,79 | 11,45 | 12,46 | 7,69% | 11.787.613,00 |
| 18.11.2020 | 11,80 | 12,04 | 11,56 | 11,57 | -0,52% | 3.169.222,00 |
| 17.11.2020 | 11,65 | 11,92 | 11,23 | 11,63 | -3,57% | 6.678.176,00 |
| 16.11.2020 | 11,16 | 12,66 | 10,72 | 12,06 | 9,54% | 9.774.824,00 |
| 13.11.2020 | 11,36 | 11,55 | 11,00 | 11,01 | -1,08% | 3.546.171,00 |
| 12.11.2020 | 11,74 | 11,87 | 10,97 | 11,13 | -5,28% | 4.355.892,00 |
| 11.11.2020 | 11,50 | 11,95 | 11,21 | 11,75 | 5,86% | 4.882.569,00 |
| 10.11.2020 | 11,50 | 11,66 | 10,83 | 11,10 | -3,39% | 3.825.963,00 |
| 09.11.2020 | 12,76 | 12,93 | 11,25 | 11,49 | -3,12% | 6.244.865,00 |
| 06.11.2020 | 11,52 | 12,17 | 11,32 | 11,86 | 3,58% | 5.518.243,00 |
| 05.11.2020 | 11,27 | 11,84 | 11,06 | 11,45 | 4,95% | 4.705.245,00 |
| 04.11.2020 | 11,76 | 11,77 | 10,61 | 10,91 | -5,70% | 5.807.871,00 |
| 03.11.2020 | 10,75 | 11,86 | 10,63 | 11,57 | 7,63% | 7.454.472,00 |
| 02.11.2020 | 10,82 | 11,09 | 10,50 | 10,75 | 2,67% | 5.227.011,00 |
| 30.10.2020 | 11,64 | 11,64 | 10,36 | 10,47 | -10,74% | 11.562.367,00 |
| 29.10.2020 | 11,88 | 12,25 | 11,68 | 11,73 | -0,76% | 4.165.843,00 |
| 28.10.2020 | 12,27 | 13,05 | 11,78 | 11,82 | -6,86% | 6.388.580,00 |
| 27.10.2020 | 13,71 | 13,71 | 12,36 | 12,69 | -5,65% | 7.231.006,00 |
| 26.10.2020 | 14,93 | 15,45 | 13,26 | 13,45 | -10,33% | 13.376.269,00 |
| 23.10.2020 | 15,05 | 15,38 | 14,55 | 15,00 | 0,60% | 6.507.324,00 |
| 22.10.2020 | 14,20 | 15,87 | 14,19 | 14,91 | 5,74% | 16.212.232,00 |
| 21.10.2020 | 13,90 | 14,42 | 13,80 | 14,10 | 1,73% | 5.361.928,00 |
| 20.10.2020 | 14,03 | 14,14 | 13,67 | 13,86 | -0,36% | 6.603.951,00 |
| 19.10.2020 | 13,44 | 14,50 | 13,38 | 13,91 | 4,51% | 13.169.073,00 |
| 16.10.2020 | 13,77 | 13,90 | 13,08 | 13,31 | -3,76% | 11.651.578,00 |
| 15.10.2020 | 11,99 | 15,10 | 11,99 | 13,83 | 12,90% | 39.894.822,00 |
| 14.10.2020 | 12,67 | 12,68 | 12,05 | 12,25 | 3,11% | 10.776.762,00 |
| 13.10.2020 | 11,73 | 12,42 | 11,65 | 11,88 | 0,68% | 10.179.708,00 |
| 12.10.2020 | 11,66 | 12,77 | 11,40 | 11,80 | -1,83% | 23.655.701,00 |
| 09.10.2020 | 12,83 | 14,80 | 11,90 | 12,02 | -10,90% | 77.152.780,00 |
| 08.10.2020 | 9,54 | 13,64 | 9,19 | 13,49 | 44,12% | 76.453.557,00 |
| 07.10.2020 | 9,23 | 9,56 | 9,17 | 9,36 | 2,52% | 3.308.644,00 |
| 06.10.2020 | 9,56 | 9,84 | 9,10 | 9,13 | -3,49% | 4.535.421,00 |
| 05.10.2020 | 9,44 | 9,59 | 9,25 | 9,46 | 0,75% | 2.804.969,00 |
| 02.10.2020 | 9,38 | 9,78 | 9,30 | 9,39 | -3,89% | 4.340.484,00 |
| 01.10.2020 | 10,09 | 10,25 | 9,69 | 9,77 | -4,22% | 4.554.055,00 |
| 30.09.2020 | 10,25 | 10,76 | 10,06 | 10,20 | -1,45% | 6.079.033,00 |
| 29.09.2020 | 10,00 | 10,65 | 9,93 | 10,35 | 2,58% | 5.244.339,00 |
| 28.09.2020 | 10,16 | 10,26 | 9,55 | 10,09 | 0,70% | 6.764.323,00 |
| 25.09.2020 | 9,19 | 10,18 | 9,10 | 10,02 | 9,63% | 7.515.157,00 |
| 24.09.2020 | 9,71 | 9,81 | 9,01 | 9,14 | -8,96% | 7.938.838,00 |
| 23.09.2020 | 10,60 | 10,86 | 9,92 | 10,04 | -4,92% | 10.651.152,00 |
| 22.09.2020 | 10,45 | 11,17 | 9,90 | 10,56 | 20,69% | 34.752.484,00 |
| 21.09.2020 | 9,35 | 9,60 | 8,38 | 8,75 | -7,60% | 7.639.806,00 |
| 18.09.2020 | 9,20 | 9,77 | 8,91 | 9,47 | 2,93% | 17.407.513,00 |
| 17.09.2020 | 8,57 | 9,77 | 8,41 | 9,20 | 5,99% | 17.026.720,00 |
| 16.09.2020 | 7,03 | 9,04 | 7,03 | 8,68 | 22,43% | 19.346.508,00 |
| 15.09.2020 | 6,86 | 7,26 | 6,69 | 7,09 | 2,60% | 5.743.489,00 |
| 14.09.2020 | 6,80 | 7,00 | 6,43 | 6,91 | 13,46% | 10.118.972,00 |
| 11.09.2020 | 6,26 | 6,33 | 5,87 | 6,09 | -2,25% | 6.061.190,00 |
| 10.09.2020 | 6,65 | 6,95 | 6,19 | 6,23 | -15,24% | 15.558.278,00 |
| 09.09.2020 | 7,96 | 7,99 | 7,31 | 7,35 | -4,55% | 9.068.082,00 |
| 08.09.2020 | 7,55 | 8,28 | 7,48 | 7,70 | 0,65% | 9.816.620,00 |
| 04.09.2020 | 7,78 | 7,92 | 7,17 | 7,65 | -2,17% | 7.661.994,00 |
| 03.09.2020 | 7,88 | 8,45 | 7,24 | 7,82 | 1,43% | 14.344.502,00 |
| 02.09.2020 | 7,80 | 8,05 | 7,11 | 7,71 | 0,78% | 13.011.113,00 |
| 01.09.2020 | 7,30 | 7,82 | 6,77 | 7,65 | 14,52% | 23.211.046,00 |
| 31.08.2020 | 5,77 | 7,15 | 5,69 | 6,68 | 23,93% | 37.975.999,00 |