Gamestop Corp.
[WKN: A0HGDX | ISIN: US36467W1099]
Aktienkurse
12,510$ -5,01%
Echtzeit-Aktienkurs Gamestop Corp.
Bid: Ask:

Aktienkurse zur Gamestop Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 13,22 13,22 12,50 12,51 -5,01% 636.893,00
27.03.2024 13,05 13,72 12,80 13,17 -15,03% 17.714.815,00
26.03.2024 15,15 15,63 14,75 15,50 2,51% 14.890.063,00
25.03.2024 13,42 15,15 13,31 15,12 15,42% 10.003.752,00
22.03.2024 13,76 13,95 13,01 13,10 -4,10% 4.411.634,00
21.03.2024 13,56 14,02 13,48 13,66 1,34% 3.356.393,00
20.03.2024 13,47 13,79 13,21 13,48 0,52% 3.884.932,00
19.03.2024 13,76 13,89 13,30 13,41 -3,59% 3.845.358,00
18.03.2024 14,25 14,30 13,90 13,91 -2,32% 3.441.719,00
15.03.2024 14,55 14,83 14,21 14,24 -2,67% 4.480.662,00
14.03.2024 14,80 15,02 14,40 14,63 -1,61% 2.525.980,00
13.03.2024 14,69 15,20 14,62 14,87 1,02% 2.874.902,00
12.03.2024 14,35 14,84 14,09 14,72 2,01% 2.366.503,00
11.03.2024 14,64 14,94 14,36 14,43 -1,50% 2.104.311,00
08.03.2024 15,40 15,63 14,52 14,65 -4,00% 3.169.763,00
07.03.2024 15,26 15,51 15,05 15,26 0,00% 2.091.317,00
06.03.2024 15,22 15,89 14,94 15,26 1,73% 3.797.623,00
05.03.2024 14,95 15,28 14,78 15,00 -1,45% 3.130.579,00
04.03.2024 14,93 15,59 14,83 15,22 1,81% 4.346.981,00
01.03.2024 14,18 15,09 13,99 14,95 4,77% 4.899.457,00
29.02.2024 14,34 14,65 14,03 14,27 0,21% 2.597.741,00
28.02.2024 14,00 14,47 13,89 14,24 0,21% 2.401.717,00
27.02.2024 13,70 14,29 13,68 14,21 3,87% 2.664.596,00
26.02.2024 13,31 13,75 13,20 13,68 1,26% 2.266.831,00
23.02.2024 13,30 13,79 13,12 13,51 1,12% 2.319.731,00
22.02.2024 13,50 13,65 13,34 13,36 -0,37% 1.800.931,00
21.02.2024 13,46 13,67 13,23 13,41 -0,59% 1.707.217,00
20.02.2024 13,96 14,05 13,16 13,49 -4,46% 3.746.509,00
16.02.2024 14,46 14,53 14,10 14,12 -2,69% 2.301.927,00
15.02.2024 14,54 14,75 14,23 14,51 0,69% 2.383.039,00
14.02.2024 14,33 14,43 14,05 14,41 1,69% 2.467.472,00
13.02.2024 14,20 14,40 13,77 14,17 -3,80% 3.766.774,00
12.02.2024 14,58 15,22 14,53 14,73 0,48% 2.725.087,00
09.02.2024 14,37 15,23 14,30 14,66 2,16% 3.575.284,00
08.02.2024 14,01 14,44 13,89 14,35 1,99% 1.823.833,00
07.02.2024 14,12 14,30 13,78 14,07 -0,21% 1.934.242,00
06.02.2024 13,60 14,30 13,43 14,10 4,75% 3.036.454,00
05.02.2024 14,50 14,61 13,40 13,46 -8,62% 4.316.638,00
02.02.2024 14,15 14,92 14,08 14,73 2,15% 2.924.462,00
01.02.2024 14,34 14,42 14,02 14,42 1,34% 2.201.288,00
31.01.2024 14,40 14,83 14,22 14,23 -2,20% 2.677.314,00
30.01.2024 14,54 14,82 14,51 14,55 -1,56% 1.628.639,00
29.01.2024 14,50 14,81 14,32 14,78 2,00% 2.139.589,00
26.01.2024 14,44 14,72 14,41 14,49 -0,21% 2.288.830,00
25.01.2024 13,97 14,54 13,92 14,52 4,09% 3.612.967,00
24.01.2024 14,28 14,38 13,82 13,95 -1,62% 2.493.521,00
23.01.2024 15,00 15,02 14,05 14,18 -4,83% 3.471.368,00
22.01.2024 14,50 15,16 14,30 14,90 2,69% 3.589.802,00
19.01.2024 14,36 14,60 14,09 14,51 1,54% 2.396.197,00
18.01.2024 14,20 14,77 14,05 14,29 1,49% 3.866.226,00
17.01.2024 13,86 14,11 13,71 14,08 0,72% 2.691.201,00
16.01.2024 14,60 14,62 13,93 13,98 -5,22% 3.566.508,00
12.01.2024 15,30 15,62 14,73 14,75 -3,28% 2.479.772,00
11.01.2024 15,65 15,80 15,24 15,25 -3,05% 2.971.299,00
10.01.2024 15,12 15,76 14,97 15,73 3,76% 3.165.623,00
09.01.2024 15,59 15,62 15,12 15,16 -3,99% 3.078.299,00
08.01.2024 15,78 16,12 15,70 15,79 -1,07% 2.972.794,00
05.01.2024 16,16 16,52 15,96 15,96 -2,44% 2.619.192,00
04.01.2024 16,51 16,75 16,31 16,36 -1,98% 2.657.625,00
03.01.2024 16,30 16,83 15,90 16,69 0,12% 4.156.428,00
02.01.2024 17,25 17,60 16,58 16,67 -4,91% 4.414.807,00
29.12.2023 18,04 18,16 17,46 17,53 -2,99% 4.536.656,00
28.12.2023 18,05 18,32 17,85 18,07 -1,63% 3.551.639,00
27.12.2023 17,43 18,37 17,37 18,37 5,82% 4.740.437,00
26.12.2023 16,98 17,41 16,82 17,36 2,30% 3.039.134,00
22.12.2023 16,78 17,20 16,45 16,97 -0,06% 3.329.896,00
21.12.2023 17,19 17,34 16,59 16,98 0,30% 3.819.983,00
20.12.2023 17,53 18,38 16,89 16,93 -4,46% 5.475.248,00
19.12.2023 17,89 18,59 17,23 17,72 -0,78% 5.411.208,00
18.12.2023 17,24 18,51 17,10 17,86 3,48% 7.305.703,00
15.12.2023 17,40 17,58 17,01 17,26 -1,03% 7.119.134,00
14.12.2023 17,14 17,88 16,80 17,44 4,49% 10.638.248,00
13.12.2023 15,22 16,80 15,19 16,69 9,66% 8.963.220,00
12.12.2023 15,12 15,36 14,84 15,22 1,00% 4.164.777,00
11.12.2023 15,45 15,69 14,98 15,07 -3,09% 4.858.713,00
08.12.2023 15,83 16,48 15,47 15,55 -4,95% 10.401.387,00
07.12.2023 13,71 16,52 13,56 16,36 10,24% 19.391.671,00
06.12.2023 15,36 15,70 14,64 14,84 -0,47% 11.258.658,00
05.12.2023 16,47 16,72 14,87 14,91 -12,19% 14.047.798,00
04.12.2023 15,29 17,41 14,91 16,98 10,98% 19.926.271,00
01.12.2023 14,52 15,99 14,50 15,30 5,15% 13.378.653,00
30.11.2023 16,29 16,33 14,32 14,55 -10,46% 16.327.880,00
29.11.2023 15,49 17,56 14,70 16,25 20,46% 60.748.606,00
28.11.2023 11,90 13,55 11,89 13,49 13,27% 12.505.479,00
27.11.2023 12,18 12,33 11,89 11,91 -2,38% 3.692.468,00
24.11.2023 12,22 12,41 12,18 12,20 -0,73% 1.232.474,00
22.11.2023 12,56 12,71 12,19 12,29 -2,07% 2.362.461,00
21.11.2023 12,65 12,72 12,26 12,55 -1,95% 3.697.547,00
20.11.2023 13,00 13,20 12,80 12,80 -1,77% 2.287.901,00
17.11.2023 12,52 13,06 12,52 13,03 3,99% 3.422.596,00
16.11.2023 13,14 13,19 12,52 12,53 -5,58% 3.406.147,00
15.11.2023 13,15 13,50 13,03 13,27 2,87% 4.095.162,00
14.11.2023 12,75 13,39 12,69 12,90 6,26% 5.175.372,00
13.11.2023 12,50 12,53 11,83 12,14 -3,19% 4.302.529,00
10.11.2023 12,81 12,97 12,35 12,54 -1,26% 3.875.692,00
09.11.2023 13,25 13,32 12,70 12,70 -4,37% 2.733.976,00
08.11.2023 13,51 13,76 13,28 13,28 -2,64% 1.671.082,00
07.11.2023 13,47 13,79 13,23 13,64 0,81% 2.351.615,00
06.11.2023 13,99 14,05 13,49 13,53 -2,45% 2.152.380,00
03.11.2023 13,90 14,40 13,83 13,87 1,69% 2.966.237,00