Gamestop Corp. Class A

184

171

26,695

Date Heure Volume Volume de transactions Cours
22/11/2024 15:15:25,091 19   26,695
      19 26,695
      19 26,695
22/11/2024 15:14:59,164 19   26,695
      19 26,695
      19 26,695
22/11/2024 15:11:31,103 105   26,69
      105 26,69
      105 26,69
22/11/2024 15:07:16,513 20   26,705
      20 26,705
      20 26,705
22/11/2024 15:06:45,639 162   26,705
      162 26,705
      162 26,705
22/11/2024 15:06:14,419 200   26,73
      200 26,73
      200 26,73
22/11/2024 15:01:23,946 20   26,57
      20 26,57
      20 26,57
22/11/2024 14:59:57,763 10   26,655
      10 26,655
      10 26,655
22/11/2024 14:58:34,958 200   26,615
      200 26,615
      200 26,615
22/11/2024 14:52:21,913 6   26,625
      6 26,625
      6 26,625
22/11/2024 14:52:06,133 2 060   26,62
      2 060 26,62
      2 060 26,62
22/11/2024 14:51:59,030 1 000   26,62
      1 000 26,62
      1 000 26,62
22/11/2024 14:51:51,178 380   26,625
      380 26,625
      380 26,625
22/11/2024 14:51:21,767 380   26,62
      380 26,62
      380 26,62
22/11/2024 14:50:56,426 380   26,62
      380 26,62
      380 26,62
22/11/2024 14:49:24,062 380   26,60
      380 26,60
      380 26,60
22/11/2024 14:42:30,018 5   26,545
      5 26,545
      5 26,545
22/11/2024 14:41:11,559 4   26,545
      4 26,545
      4 26,545
22/11/2024 14:35:52,272 210   26,57
      210 26,57
      210 26,57
22/11/2024 14:33:09,633 380   26,61
      380 26,61
      380 26,61
22/11/2024 14:32:42,806 25   26,615
      25 26,615
      25 26,615
22/11/2024 14:31:10,078 300   26,635
      300 26,635
      300 26,635
22/11/2024 14:28:37,785 35   26,75
      35 26,75
      35 26,75
22/11/2024 14:27:50,986 78   26,605
      78 26,605
      78 26,605
22/11/2024 14:27:28,866 100   26,605
      70 26,605
      100 26,605
      30 26,605
22/11/2024 14:24:48,564 140   26,75
      140 26,75
      140 26,75
22/11/2024 14:22:55,553 100   26,705
      100 26,705
      100 26,705
22/11/2024 14:21:22,872 144   26,765
      144 26,765
      144 26,765
22/11/2024 14:21:22,803 380   26,765
      380 26,765
      380 26,765
22/11/2024 14:21:20,260 50   26,705
      50 26,705
      50 26,705
22/11/2024 14:17:33,772 2   26,675
      2 26,675
      2 26,675
22/11/2024 14:15:27,610 250   26,67
      250 26,67
      250 26,67
22/11/2024 14:02:30,715 145   26,56
      145 26,56
      145 26,56
22/11/2024 13:57:29,826 2   26,655
      2 26,655
      2 26,655
22/11/2024 13:57:13,629 7   26,655
      7 26,655
      7 26,655
22/11/2024 13:56:56,331 22   26,66
      22 26,66
      22 26,66
22/11/2024 13:56:37,766 74   26,655
      74 26,655
      74 26,655
22/11/2024 13:56:32,237 250   26,655
      250 26,655
      250 26,655
22/11/2024 13:56:27,042 22   26,56
      22 26,56
      22 26,56
22/11/2024 13:55:41,628 30   26,65
      30 26,65
      30 26,65
22/11/2024 13:53:55,757 380   26,615
      380 26,615
      380 26,615
22/11/2024 13:52:00,587 250   26,545
      250 26,545
      250 26,545
22/11/2024 13:47:54,996 8   26,545
      8 26,545
      8 26,545
22/11/2024 13:40:23,012 350   26,59
      350 26,59
      350 26,59
22/11/2024 13:39:35,448 250   26,575
      250 26,575
      250 26,575
22/11/2024 13:39:26,480 370   26,565
      370 26,565
      370 26,565
22/11/2024 13:37:11,116 200   26,585
      200 26,585
      200 26,585
22/11/2024 13:33:14,132 10   26,485
      10 26,485
      10 26,485
22/11/2024 13:32:22,008 101   26,545
      101 26,545
      101 26,545
22/11/2024 13:30:33,072 17   26,50
      17 26,50
      17 26,50
22/11/2024 13:28:21,803 119   26,495
      119 26,495
      119 26,495
22/11/2024 13:28:11,572 4   26,555
      4 26,555
      4 26,555
22/11/2024 13:08:42,497 3   26,50
      3 26,50
      3 26,50
22/11/2024 13:07:15,841 75   26,66
      75 26,66
      75 26,66
22/11/2024 13:06:27,286 36   26,66
      36 26,66
      36 26,66
22/11/2024 13:05:30,871 27   26,50
      27 26,50
      27 26,50
22/11/2024 13:03:26,992 40   26,555
      40 26,555
      40 26,555
22/11/2024 13:02:43,701 380   26,54
      380 26,54
      380 26,54
22/11/2024 13:02:24,089 200   26,505
      200 26,505
      200 26,505
22/11/2024 12:59:05,795 140   26,56
      140 26,56
      140 26,56
22/11/2024 12:56:41,914 151   26,71
      151 26,71
      151 26,71
22/11/2024 12:55:56,459 8   26,58
      8 26,58
      8 26,58
22/11/2024 12:55:07,490 7   26,58
      7 26,58
      7 26,58
22/11/2024 12:49:31,490 8   26,57
      8 26,57
      8 26,57
22/11/2024 12:49:01,755 50   26,735
      50 26,735
      50 26,735
22/11/2024 12:46:55,929 1   26,63
      1 26,63
      1 26,63
22/11/2024 12:45:36,857 40   26,74
      40 26,74
      40 26,74
22/11/2024 12:45:07,918 74   26,60
      74 26,60
      74 26,60
22/11/2024 12:26:57,425 340   26,55
      340 26,55
      340 26,55
22/11/2024 12:25:50,645 380   26,55
      380 26,55
      380 26,55
22/11/2024 12:22:25,420 1   26,625
      1 26,625
      1 26,625
22/11/2024 12:10:06,603 12   26,525
      12 26,525
      12 26,525
22/11/2024 11:55:46,640 3   26,605
      3 26,605
      3 26,605
22/11/2024 11:51:13,509 75   26,585
      75 26,585
      75 26,585
22/11/2024 11:49:14,747 222   26,58
      222 26,58
      222 26,58
22/11/2024 11:48:08,775 150   26,51
      150 26,51
      150 26,51
22/11/2024 11:46:08,843 60   26,515
      60 26,515
      60 26,515
22/11/2024 11:39:56,886 47   26,535
      47 26,535
      47 26,535
22/11/2024 11:39:43,727 100   26,535
      100 26,535
      100 26,535
22/11/2024 11:37:07,334 200   26,50
      200 26,50
      200 26,50
22/11/2024 11:37:07,118 15   26,50
      15 26,50
      15 26,50
22/11/2024 11:36:55,362 81   26,545
      81 26,545
      81 26,545
22/11/2024 11:32:20,893 4   26,525
      4 26,525
      4 26,525
22/11/2024 11:31:29,158 2   26,51
      2 26,51
      2 26,51
22/11/2024 11:30:01,881 300   26,545
      300 26,545
      300 26,545
22/11/2024 11:29:58,640 100   26,545
      100 26,545
      100 26,545
22/11/2024 11:29:28,246 1   26,595
      1 26,595
      1 26,595
22/11/2024 11:23:52,624 1   26,55
      1 26,55
      1 26,55
22/11/2024 11:20:50,778 25   26,62
      25 26,62
      25 26,62
22/11/2024 11:20:03,040 37   26,56
      37 26,56
      37 26,56
22/11/2024 11:17:45,541 1   26,64
      1 26,64
      1 26,64
22/11/2024 11:12:42,785 200   26,575
      200 26,575
      200 26,575
22/11/2024 11:12:11,741 1   26,57
      1 26,57
      1 26,57
22/11/2024 11:09:54,602 15   26,53
      15 26,53
      15 26,53
22/11/2024 11:06:25,086 49   26,55
      49 26,55
      49 26,55
22/11/2024 10:57:52,882 11   26,58
      11 26,58
      11 26,58
22/11/2024 10:50:59,674 10   26,505
      10 26,505
      10 26,505
22/11/2024 10:46:16,873 340   26,54
      340 26,54
      340 26,54
22/11/2024 10:45:50,020 380   26,54
      380 26,54
      380 26,54
22/11/2024 10:45:44,707 100   26,535
      100 26,535
      100 26,535
22/11/2024 10:45:08,284 380   26,54
      380 26,54
      380 26,54
22/11/2024 10:45:06,731 30   26,535
      30 26,535
      30 26,535
22/11/2024 10:43:25,497 30   26,54
      30 26,54
      30 26,54
22/11/2024 10:39:27,963 28   26,51
      28 26,51
      28 26,51
22/11/2024 10:36:33,941 197   26,505
      197 26,505
      197 26,505
22/11/2024 10:33:56,045 2   26,58
      2 26,58
      2 26,58
22/11/2024 10:29:54,091 9   26,505
      9 26,505
      9 26,505
22/11/2024 10:28:14,418 250   26,495
      250 26,495
      250 26,495
22/11/2024 10:25:56,824 200   26,59
      200 26,59
      200 26,59
22/11/2024 10:22:40,620 100   26,695
      100 26,695
      100 26,695
22/11/2024 10:20:23,744 157   26,64
      157 26,64
      157 26,64
22/11/2024 10:19:23,106 380   26,64
      380 26,64
      380 26,64
22/11/2024 10:17:38,864 280   26,855
      280 26,855
      280 26,855
22/11/2024 10:14:31,702 6   26,755
      6 26,755
      6 26,755
22/11/2024 10:12:00,080 175   26,885
      175 26,885
      175 26,885
22/11/2024 10:08:49,872 10   26,64
      10 26,64
      10 26,64
22/11/2024 10:04:39,922 10   26,625
      10 26,625
      10 26,625
22/11/2024 10:04:00,153 2   26,63
      2 26,63
      2 26,63
22/11/2024 09:58:46,374 380   26,665
      380 26,665
      380 26,665
22/11/2024 09:56:20,903 380   26,665
      380 26,665
      380 26,665
22/11/2024 09:55:06,138 12   26,555
      12 26,555
      12 26,555
22/11/2024 09:49:48,736 105   26,60
      5 26,60
      105 26,60
      100 26,60
22/11/2024 09:49:30,903 250   26,605
      250 26,605
      250 26,605
22/11/2024 09:48:14,058 39   26,605
      39 26,605
      39 26,605
22/11/2024 09:48:01,768 250   26,605
      250 26,605
      250 26,605
22/11/2024 09:45:19,591 122   26,65
      122 26,65
      122 26,65
22/11/2024 09:42:37,518 380   26,60
      380 26,60
      380 26,60
22/11/2024 09:42:37,121 224   26,60
      224 26,60
      224 26,60
22/11/2024 09:41:56,342 1   26,715
      1 26,715
      1 26,715
22/11/2024 09:39:26,257 6   26,715
      6 26,715
      6 26,715
22/11/2024 09:33:57,494 52   26,69
      48 26,69
      4 26,69
      52 26,69
22/11/2024 09:32:21,240 300   26,56
      300 26,56
      300 26,56
22/11/2024 09:30:05,084 80   26,28
      80 26,28
      80 26,28
22/11/2024 09:28:58,671 300   26,26
      300 26,26
      300 26,26
22/11/2024 09:25:34,445 20   26,45
      20 26,45
      20 26,45
22/11/2024 09:24:59,681 380   26,45
      380 26,45
      380 26,45
22/11/2024 09:23:09,431 1   26,695
      1 26,695
      1 26,695
22/11/2024 09:18:43,248 2   26,45
      2 26,45
      2 26,45
22/11/2024 09:17:10,596 8   26,755
      8 26,755
      8 26,755
22/11/2024 09:16:33,148 2   26,755
      2 26,755
      2 26,755
22/11/2024 09:15:41,557 2   26,765
      2 26,765
      2 26,765
22/11/2024 09:14:30,714 18   26,69
      18 26,69
      18 26,69
22/11/2024 09:12:32,617 20   26,68
      20 26,68
      20 26,68
22/11/2024 09:12:14,843 380   26,67
      380 26,67
      380 26,67
22/11/2024 09:08:21,386 150   26,32
      150 26,32
      150 26,32
22/11/2024 09:07:33,837 380   26,53
      380 26,53
      380 26,53
22/11/2024 09:06:32,715 80   26,32
      40 26,32
      40 26,32
      80 26,32
22/11/2024 09:03:57,200 300   26,345
      300 26,345
      300 26,345
22/11/2024 09:03:38,697 377   26,545
      377 26,545
      377 26,545
22/11/2024 09:01:16,364 200   26,365
      198 26,365
      2 26,365
      200 26,365
22/11/2024 08:58:06,972 100   26,365
      38 26,365
      62 26,365
      100 26,365
22/11/2024 08:55:12,657 350   26,545
      350 26,545
      350 26,545
22/11/2024 08:52:17,877 30   26,545
      30 26,545
      30 26,545
22/11/2024 08:46:09,556 4   26,375
      4 26,375
      4 26,375
22/11/2024 08:43:57,716 4   26,505
      4 26,505
      4 26,505
22/11/2024 08:38:23,246 101   26,505
      101 26,505
      101 26,505
22/11/2024 08:29:59,864 376   26,465
      376 26,465
      376 26,465
22/11/2024 08:23:37,930 90   26,50
      90 26,50
      54 26,50
      36 26,50
22/11/2024 08:23:25,014 20   26,595
      20 26,595
      20 26,595
22/11/2024 08:22:23,147 50   26,36
      50 26,36
      27 26,36
      23 26,36
22/11/2024 08:20:07,153 225   26,51
      20 26,51
      205 26,51
      225 26,51
22/11/2024 08:18:05,311 225   26,51
      225 26,51
      225 26,51
22/11/2024 08:15:28,399 65   26,51
      65 26,51
      1 26,51
      64 26,51
22/11/2024 08:11:24,888 50   26,665
      50 26,665
      50 26,665
22/11/2024 08:10:11,400 500   26,655
      500 26,655
      500 26,655
22/11/2024 08:08:31,529 17   26,51
      17 26,51
      17 26,51
22/11/2024 08:07:42,032 2   26,51
      2 26,51
      2 26,51
22/11/2024 08:03:10,262 6   26,51
      6 26,51
      6 26,51
22/11/2024 08:00:43,019 76   26,65
      76 26,65
      76 26,65
22/11/2024 08:00:39,311 195   26,51
      195 26,51
      195 26,51
22/11/2024 08:00:03,076 65   26,65
      65 26,65
      11 26,65
      2 26,65
      10 26,65
      42 26,65
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)