22,900$
1,28%
Echtzeit-Aktienkurs Gamestop Corp.
Bid:
Ask:
Aktienkurse zur Gamestop Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,58 | 23,72 | 21,68 | 23,14 | 2,34% | 22.174.274,00 |
| 30.05.2024 | 21,02 | 22,70 | 20,10 | 22,61 | 6,45% | 24.057.351,00 |
| 29.05.2024 | 22,00 | 22,98 | 21,05 | 21,24 | -10,68% | 26.066.491,00 |
| 28.05.2024 | 23,10 | 26,66 | 21,15 | 23,78 | 25,16% | 103.564.923,00 |
| 24.05.2024 | 18,42 | 19,68 | 17,70 | 19,00 | 3,71% | 43.017.089,00 |
| 23.05.2024 | 21,40 | 21,40 | 18,26 | 18,32 | -13,26% | 29.916.255,00 |
| 22.05.2024 | 21,56 | 22,25 | 20,76 | 21,12 | -4,52% | 43.078.091,00 |
| 21.05.2024 | 22,24 | 22,85 | 20,04 | 22,12 | -4,41% | 48.436.408,00 |
| 20.05.2024 | 21,54 | 23,40 | 18,94 | 23,14 | 4,19% | 52.500.076,00 |
| 17.05.2024 | 21,86 | 22,41 | 19,70 | 22,21 | -19,73% | 96.079.620,00 |
| 16.05.2024 | 33,98 | 35,24 | 27,59 | 27,67 | -30,04% | 72.006.602,00 |
| 15.05.2024 | 40,31 | 42,35 | 31,00 | 39,55 | -18,87% | 127.242.359,00 |
| 14.05.2024 | 64,83 | 64,83 | 36,00 | 48,75 | 60,10% | 197.089.023,00 |
| 13.05.2024 | 26,34 | 38,20 | 24,77 | 30,45 | 74,40% | 177.524.958,00 |
| 10.05.2024 | 17,93 | 20,20 | 16,88 | 17,46 | -3,05% | 36.831.948,00 |
| 09.05.2024 | 15,90 | 18,51 | 15,35 | 18,01 | 13,13% | 25.008.365,00 |
| 08.05.2024 | 16,05 | 17,24 | 15,33 | 15,92 | -2,39% | 24.530.897,00 |
| 07.05.2024 | 15,85 | 17,29 | 14,93 | 16,31 | 0,00% | 24.166.182,00 |
| 06.05.2024 | 14,99 | 17,40 | 13,62 | 16,31 | -0,97% | 47.861.256,00 |
| 03.05.2024 | 12,42 | 17,45 | 12,31 | 16,47 | 29,08% | 36.292.446,00 |
| 02.05.2024 | 11,11 | 12,88 | 10,96 | 12,76 | 16,96% | 8.489.140,00 |
| 01.05.2024 | 11,03 | 11,32 | 10,70 | 10,91 | -1,62% | 2.644.681,00 |
| 30.04.2024 | 11,18 | 11,30 | 10,91 | 11,09 | -1,77% | 2.821.880,00 |
| 29.04.2024 | 11,84 | 11,96 | 11,18 | 11,29 | -5,13% | 3.820.337,00 |
| 26.04.2024 | 11,18 | 12,19 | 11,00 | 11,90 | 6,16% | 7.685.106,00 |
| 25.04.2024 | 10,70 | 11,21 | 10,48 | 11,21 | 2,56% | 4.867.383,00 |
| 24.04.2024 | 10,16 | 10,94 | 10,16 | 10,93 | 7,58% | 4.770.928,00 |
| 23.04.2024 | 10,05 | 10,28 | 10,01 | 10,16 | 1,50% | 2.499.741,00 |
| 22.04.2024 | 10,41 | 10,45 | 10,01 | 10,01 | -3,93% | 3.209.497,00 |
| 19.04.2024 | 10,20 | 10,50 | 10,20 | 10,42 | 1,07% | 2.462.726,00 |
| 18.04.2024 | 10,32 | 10,63 | 10,27 | 10,31 | 0,10% | 2.164.022,00 |
| 17.04.2024 | 10,44 | 10,59 | 10,30 | 10,30 | -0,68% | 2.078.638,00 |
| 16.04.2024 | 10,00 | 10,55 | 9,95 | 10,37 | 3,08% | 3.994.328,00 |
| 15.04.2024 | 10,81 | 10,84 | 10,06 | 10,06 | -6,59% | 5.056.043,00 |
| 12.04.2024 | 11,21 | 11,23 | 10,76 | 10,77 | -4,61% | 3.214.436,00 |
| 11.04.2024 | 10,91 | 11,39 | 10,80 | 11,29 | 4,06% | 3.786.079,00 |
| 10.04.2024 | 10,90 | 11,07 | 10,75 | 10,85 | -1,45% | 3.519.817,00 |
| 09.04.2024 | 10,85 | 11,18 | 10,73 | 11,01 | 1,66% | 3.441.467,00 |
| 08.04.2024 | 11,30 | 11,37 | 10,83 | 10,83 | -3,73% | 3.508.766,00 |
| 05.04.2024 | 11,30 | 11,50 | 10,97 | 11,25 | -2,43% | 4.759.967,00 |
| 04.04.2024 | 11,50 | 11,83 | 11,38 | 11,53 | 1,32% | 4.275.387,00 |
| 03.04.2024 | 11,22 | 11,50 | 10,90 | 11,38 | 0,89% | 4.307.818,00 |
| 02.04.2024 | 11,84 | 11,99 | 11,26 | 11,28 | -5,92% | 6.268.167,00 |
| 01.04.2024 | 12,63 | 12,67 | 11,55 | 11,99 | -4,23% | 9.001.955,00 |
| 28.03.2024 | 13,19 | 13,19 | 12,47 | 12,52 | -4,94% | 8.473.465,00 |
| 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 |