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 |