Gamestop Corp. Class A

288

574

26,505

       

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
21.11.2024 14:53:53,782 90   27,745
      90 27,745
      90 27,745
21.11.2024 14:53:48,194 38   27,665
      38 27,665
      38 27,665
21.11.2024 14:50:21,251 1 124   27,68
      1 099 27,68
      1 124 27,68
      25 27,68
21.11.2024 14:50:14,998 1 000   27,68
      1 000 27,68
      1 000 27,68
21.11.2024 14:49:20,688 370   27,70
      370 27,70
      370 27,70
21.11.2024 14:49:16,889 150   27,705
      150 27,705
      150 27,705
21.11.2024 14:49:04,418 1   27,705
      1 27,705
      1 27,705
21.11.2024 14:48:52,211 1   27,70
      1 27,70
      1 27,70
21.11.2024 14:48:49,230 14   27,73
      14 27,73
      14 27,73
21.11.2024 14:48:03,961 130   27,70
      130 27,70
      30 27,70
      100 27,70
21.11.2024 14:45:28,733 370   27,705
      370 27,705
      370 27,705
21.11.2024 14:45:05,796 6   27,90
      6 27,90
      6 27,90
21.11.2024 14:44:41,930 288   27,905
      288 27,905
      288 27,905
21.11.2024 14:44:40,969 290   27,975
      290 27,975
      2 27,975
      288 27,975
21.11.2024 14:44:29,667 360   27,995
      360 27,995
      360 27,995
21.11.2024 14:44:28,704 360   27,995
      212 27,995
      148 27,995
      360 27,995
21.11.2024 14:44:27,456 360   27,995
      360 27,995
      360 27,995
21.11.2024 14:44:15,837 568   28,00
      100 28,00
      360 28,00
      53 28,00
      55 28,00
      568 28,00
21.11.2024 14:43:58,591 360   27,945
      360 27,945
      360 27,945
21.11.2024 14:43:57,356 10   27,945
      10 27,945
      10 27,945
21.11.2024 14:43:52,754 27   27,94
      27 27,94
      27 27,94
21.11.2024 14:43:11,404 65   27,795
      65 27,795
      65 27,795
21.11.2024 14:42:58,842 476   27,74
      116 27,74
      476 27,74
      360 27,74
21.11.2024 14:41:40,990 250   27,685
      250 27,685
      250 27,685
21.11.2024 14:40:45,064 724   27,62
      724 27,62
      724 27,62
21.11.2024 14:40:18,959 100   27,59
      100 27,59
      100 27,59
21.11.2024 14:40:02,535 140   27,62
      140 27,62
      140 27,62
21.11.2024 14:39:53,249 180   27,62
      180 27,62
      180 27,62
21.11.2024 14:39:52,401 233   27,615
      233 27,615
      183 27,615
      50 27,615
21.11.2024 14:38:43,995 470   27,615
      100 27,615
      470 27,615
      370 27,615
21.11.2024 14:35:04,831 100   27,535
      100 27,535
      100 27,535
21.11.2024 14:35:04,764 10   27,535
      10 27,535
      10 27,535
21.11.2024 14:34:04,493 120   27,545
      120 27,545
      120 27,545
21.11.2024 14:34:03,342 520   27,545
      520 27,545
      520 27,545
21.11.2024 14:33:58,229 20   27,505
      20 27,505
      20 27,505
21.11.2024 14:33:42,285 370   27,50
      370 27,50
      370 27,50
21.11.2024 14:32:56,026 670   27,475
      370 27,475
      670 27,475
      300 27,475
21.11.2024 14:32:46,059 20   27,485
      20 27,485
      20 27,485
21.11.2024 14:32:05,626 40   27,44
      40 27,44
      40 27,44
21.11.2024 14:31:29,365 250   27,44
      250 27,44
      250 27,44
21.11.2024 14:30:25,618 250   27,435
      250 27,435
      250 27,435
21.11.2024 14:23:47,764 230   27,395
      230 27,395
      230 27,395
21.11.2024 14:23:23,025 370   27,395
      370 27,395
      370 27,395
21.11.2024 14:23:10,561 18   27,435
      18 27,435
      18 27,435
21.11.2024 14:20:11,173 250   27,435
      250 27,435
      250 27,435
21.11.2024 14:18:48,260 70   27,435
      70 27,435
      70 27,435
21.11.2024 14:14:51,123 225   27,36
      225 27,36
      225 27,36
21.11.2024 14:13:26,964 40   27,40
      40 27,40
      40 27,40
21.11.2024 14:09:52,072 2   27,435
      2 27,435
      2 27,435
21.11.2024 14:09:43,154 50   27,435
      50 27,435
      50 27,435
21.11.2024 14:02:11,097 12   27,435
      12 27,435
      12 27,435
21.11.2024 14:01:13,280 17   27,435
      17 27,435
      17 27,435
21.11.2024 13:58:53,702 11   27,435
      11 27,435
      11 27,435
21.11.2024 13:57:14,863 20   27,435
      20 27,435
      20 27,435
21.11.2024 13:55:12,525 1   27,43
      1 27,43
      1 27,43
21.11.2024 13:53:32,654 250   27,37
      250 27,37
      250 27,37
21.11.2024 13:52:35,812 370   27,35
      370 27,35
      370 27,35
21.11.2024 13:48:22,051 50   27,42
      50 27,42
      50 27,42
21.11.2024 13:45:51,656 100   27,35
      100 27,35
      100 27,35
21.11.2024 13:45:48,896 19   27,345
      19 27,345
      19 27,345
21.11.2024 13:42:54,262 71   27,355
      71 27,355
      21 27,355
      50 27,355
21.11.2024 13:40:03,673 120   27,38
      120 27,38
      120 27,38
21.11.2024 13:33:02,438 4   27,43
      4 27,43
      4 27,43
21.11.2024 13:23:59,210 3   27,285
      3 27,285
      3 27,285
21.11.2024 13:23:31,819 10   27,435
      10 27,435
      10 27,435
21.11.2024 13:22:42,150 873   27,35
      503 27,35
      873 27,35
      370 27,35
21.11.2024 13:22:25,420 370   27,35
      370 27,35
      370 27,35
21.11.2024 13:21:34,962 7   27,35
      7 27,35
      7 27,35
21.11.2024 13:18:03,957 10   27,43
      10 27,43
      10 27,43
21.11.2024 13:15:33,552 40   27,345
      20 27,345
      40 27,345
      20 27,345
21.11.2024 13:13:58,041 1   27,435
      1 27,435
      1 27,435
21.11.2024 13:13:09,718 32   27,435
      32 27,435
      32 27,435
21.11.2024 13:10:00,165 435   27,43
      435 27,43
      435 27,43
21.11.2024 12:48:25,176 150   27,365
      150 27,365
      150 27,365
21.11.2024 12:46:45,177 13   27,35
      13 27,35
      13 27,35
21.11.2024 12:45:38,533 37   27,355
      33 27,355
      37 27,355
      4 27,355
21.11.2024 12:38:44,317 1   27,36
      1 27,36
      1 27,36
21.11.2024 12:38:39,889 19   27,36
      19 27,36
      19 27,36
21.11.2024 12:32:46,795 10   27,33
      10 27,33
      10 27,33
21.11.2024 12:29:46,669 76   27,335
      76 27,335
      76 27,335
21.11.2024 12:27:05,699 112   27,335
      112 27,335
      112 27,335
21.11.2024 12:22:35,479 4   27,29
      4 27,29
      4 27,29
21.11.2024 12:20:20,691 25   27,33
      25 27,33
      25 27,33
21.11.2024 12:19:20,284 70   27,24
      70 27,24
      70 27,24
21.11.2024 12:19:17,525 150   27,325
      150 27,325
      150 27,325
21.11.2024 12:15:10,330 40   27,26
      40 27,26
      40 27,26
21.11.2024 12:11:59,443 70   27,26
      70 27,26
      70 27,26
21.11.2024 12:07:04,065 280   27,30
      280 27,30
      280 27,30
21.11.2024 12:04:13,172 50   27,30
      50 27,30
      50 27,30
21.11.2024 12:04:08,658 31   27,23
      31 27,23
      31 27,23
21.11.2024 12:02:37,877 12   27,31
      12 27,31
      12 27,31
21.11.2024 12:02:28,398 70   27,31
      70 27,31
      70 27,31
21.11.2024 12:02:17,730 10   27,315
      10 27,315
      10 27,315
21.11.2024 11:55:36,632 90   27,345
      90 27,345
      90 27,345
21.11.2024 11:55:20,560 918   27,31
      918 27,31
      918 27,31
21.11.2024 11:54:09,265 370   27,315
      370 27,315
      370 27,315
21.11.2024 11:49:36,617 19   27,335
      19 27,335
      19 27,335
21.11.2024 11:49:27,989 130   27,355
      130 27,355
      130 27,355
21.11.2024 11:48:58,491 370   27,355
      370 27,355
      370 27,355
21.11.2024 11:42:40,948 250   27,305
      9 27,305
      241 27,305
      250 27,305
21.11.2024 11:41:56,477 5   27,335
      5 27,335
      5 27,335
21.11.2024 11:38:44,932 36   27,375
      36 27,375
      36 27,375
21.11.2024 11:37:21,341 42   27,37
      42 27,37
      42 27,37
21.11.2024 11:36:01,331 2   27,365
      2 27,365
      2 27,365
21.11.2024 11:35:09,029 50   27,305
      50 27,305
      50 27,305
21.11.2024 11:35:08,919 20   27,305
      20 27,305
      20 27,305
21.11.2024 11:27:12,257 50   27,335
      50 27,335
      50 27,335
21.11.2024 11:23:44,036 2 100   27,32
      2 100 27,32
      2 100 27,32
21.11.2024 11:23:16,518 370   27,34
      370 27,34
      370 27,34
21.11.2024 11:21:08,710 4   27,315
      4 27,315
      4 27,315
21.11.2024 11:18:18,801 5   27,32
      5 27,32
      5 27,32
21.11.2024 11:14:36,650 55   27,32
      55 27,32
      55 27,32
21.11.2024 11:11:42,984 200   27,435
      200 27,435
      200 27,435
21.11.2024 11:11:16,665 29   27,43
      29 27,43
      29 27,43
21.11.2024 11:09:12,781 4   27,405
      4 27,405
      4 27,405
21.11.2024 10:57:22,477 100   27,40
      100 27,40
      100 27,40
21.11.2024 10:56:06,322 5   27,395
      5 27,395
      5 27,395
21.11.2024 10:51:35,807 200   27,42
      200 27,42
      200 27,42
21.11.2024 10:46:27,997 150   27,435
      150 27,435
      150 27,435
21.11.2024 10:46:01,575 250   27,435
      250 27,435
      250 27,435
21.11.2024 10:36:21,246 200   27,275
      200 27,275
      200 27,275
21.11.2024 10:35:49,297 16   27,30
      16 27,30
      16 27,30
21.11.2024 10:31:05,825 100   27,125
      100 27,125
      100 27,125
21.11.2024 10:29:13,987 145   27,14
      145 27,14
      145 27,14
21.11.2024 10:28:18,088 15   27,20
      15 27,20
      15 27,20
21.11.2024 10:27:25,540 370   27,15
      370 27,15
      370 27,15
21.11.2024 10:24:15,422 10   27,25
      10 27,25
      10 27,25
21.11.2024 10:23:44,501 370   27,12
      370 27,12
      370 27,12
21.11.2024 10:21:04,347 4   27,085
      4 27,085
      4 27,085
21.11.2024 10:19:09,370 350   27,105
      350 27,105
      350 27,105
21.11.2024 10:19:05,447 50   27,105
      50 27,105
      50 27,105
21.11.2024 10:18:15,530 100   27,11
      100 27,11
      100 27,11
21.11.2024 10:17:20,185 100   27,10
      100 27,10
      100 27,10
21.11.2024 10:17:09,727 739   27,08
      739 27,08
      739 27,08
21.11.2024 10:15:20,546 15   27,07
      15 27,07
      15 27,07
21.11.2024 10:11:00,316 240   27,135
      240 27,135
      240 27,135
21.11.2024 10:09:34,374 200   27,13
      200 27,13
      200 27,13
21.11.2024 10:07:48,574 70   27,115
      70 27,115
      70 27,115
21.11.2024 10:06:40,638 10   27,15
      10 27,15
      10 27,15
21.11.2024 10:06:28,675 20   27,145
      20 27,145
      20 27,145
21.11.2024 10:05:22,927 50   27,21
      50 27,21
      50 27,21
21.11.2024 10:04:51,527 370   27,12
      370 27,12
      370 27,12
21.11.2024 10:02:47,993 1   27,125
      1 27,125
      1 27,125
21.11.2024 10:00:46,015 370   27,125
      370 27,125
      370 27,125
21.11.2024 10:00:18,944 36   27,215
      36 27,215
      36 27,215
21.11.2024 09:59:38,862 370   27,135
      6 27,135
      20 27,135
      344 27,135
      370 27,135
21.11.2024 09:59:22,785 50   27,255
      50 27,255
      50 27,255
21.11.2024 09:58:24,511 370   27,205
      370 27,205
      370 27,205
21.11.2024 09:58:13,246 50   27,205
      50 27,205
      50 27,205
21.11.2024 09:57:55,882 13   27,205
      13 27,205
      13 27,205
21.11.2024 09:55:50,009 1   27,35
      1 27,35
      1 27,35
21.11.2024 09:55:27,498 230   27,29
      230 27,29
      230 27,29
21.11.2024 09:55:01,404 370   27,285
      370 27,285
      370 27,285
21.11.2024 09:54:15,438 370   27,205
      370 27,205
      370 27,205
21.11.2024 09:54:04,744 380   27,34
      380 27,34
      9 27,34
      371 27,34
21.11.2024 09:53:46,377 370   27,345
      370 27,345
      370 27,345
21.11.2024 09:51:25,303 350   27,26
      350 27,26
      350 27,26
21.11.2024 09:51:01,257 157   27,28
      157 27,28
      157 27,28
21.11.2024 09:48:42,314 4   27,205
      4 27,205
      4 27,205
21.11.2024 09:46:25,068 370   27,255
      370 27,255
      370 27,255
21.11.2024 09:46:15,252 3   27,155
      3 27,155
      3 27,155
21.11.2024 09:46:08,440 50   27,30
      50 27,30
      50 27,30
21.11.2024 09:46:04,790 4   27,155
      4 27,155
      4 27,155
21.11.2024 09:43:13,046 50   27,20
      30 27,20
      20 27,20
      50 27,20
21.11.2024 09:40:18,854 19   27,185
      19 27,185
      19 27,185
21.11.2024 09:38:42,397 100   27,32
      100 27,32
      100 27,32
21.11.2024 09:37:38,632 370   27,32
      370 27,32
      370 27,32
21.11.2024 09:37:21,900 100   27,20
      100 27,20
      100 27,20
21.11.2024 09:36:57,869 74   27,30
      74 27,30
      74 27,30
21.11.2024 09:36:03,922 544   27,295
      544 27,295
      544 27,295
21.11.2024 09:35:59,129 250   27,295
      250 27,295
      250 27,295
21.11.2024 09:34:24,560 150   27,295
      150 27,295
      150 27,295
21.11.2024 09:33:06,131 240   27,29
      240 27,29
      240 27,29
21.11.2024 09:32:48,304 100   27,285
      100 27,285
      100 27,285
21.11.2024 09:29:55,137 40   27,29
      40 27,29
      40 27,29
21.11.2024 09:25:28,047 15   27,235
      15 27,235
      15 27,235
21.11.2024 09:25:16,680 4   27,285
      4 27,285
      4 27,285
21.11.2024 09:25:08,015 30   27,255
      30 27,255
      30 27,255
21.11.2024 09:24:20,095 18   27,22
      18 27,22
      18 27,22
21.11.2024 09:23:36,696 80   27,24
      80 27,24
      80 27,24
21.11.2024 09:23:02,402 17   27,215
      17 27,215
      17 27,215
21.11.2024 09:20:46,998 39   27,18
      39 27,18
      39 27,18
21.11.2024 09:20:06,952 20   27,18
      20 27,18
      20 27,18
21.11.2024 09:20:02,907 91   27,18
      91 27,18
      91 27,18
21.11.2024 09:20:01,254 124   27,11
      124 27,11
      124 27,11
21.11.2024 09:19:54,114 250   27,175
      250 27,175
      250 27,175
21.11.2024 09:19:42,313 150   27,095
      150 27,095
      150 27,095
21.11.2024 09:19:14,212 370   27,18
      370 27,18
      370 27,18
21.11.2024 09:18:12,723 50   27,325
      50 27,325
      50 27,325
21.11.2024 09:16:30,154 10   27,16
      10 27,16
      10 27,16
21.11.2024 09:15:12,646 370   27,28
      370 27,28
      370 27,28
21.11.2024 09:14:21,669 10   27,235
      10 27,235
      10 27,235
21.11.2024 09:12:51,449 150   27,235
      150 27,235
      150 27,235
21.11.2024 09:12:29,218 3   27,235
      3 27,235
      3 27,235
21.11.2024 09:12:20,825 8   27,40
      8 27,40
      8 27,40
21.11.2024 09:12:17,663 250   27,235
      250 27,235
      250 27,235
21.11.2024 09:08:43,864 40   27,40
      40 27,40
      40 27,40
21.11.2024 09:07:36,738 10   27,36
      10 27,36
      10 27,36
21.11.2024 09:06:49,231 23   27,40
      3 27,40
      23 27,40
      20 27,40
21.11.2024 09:05:32,835 1   27,09
      1 27,09
      1 27,09
21.11.2024 09:02:20,256 6   27,405
      6 27,405
      6 27,405
21.11.2024 09:01:31,061 40   27,44
      40 27,44
      40 27,44
21.11.2024 08:58:53,662 2   27,445
      2 27,445
      2 27,445
21.11.2024 08:58:03,496 110   27,445
      110 27,445
      110 27,445
21.11.2024 08:55:04,126 100   27,42
      100 27,42
      100 27,42
21.11.2024 08:54:15,890 20   27,15
      20 27,15
      20 27,15
21.11.2024 08:52:46,277 75   27,155
      75 27,155
      75 27,155
21.11.2024 08:52:35,144 500   27,34
      500 27,34
      500 27,34
21.11.2024 08:49:03,170 100   27,345
      100 27,345
      100 27,345
21.11.2024 08:47:21,201 370   27,185
      370 27,185
      370 27,185
21.11.2024 08:46:50,662 264   27,445
      264 27,445
      264 27,445
21.11.2024 08:46:17,655 366   27,345
      366 27,345
      366 27,345
21.11.2024 08:46:12,184 5   27,075
      5 27,075
      5 27,075
21.11.2024 08:44:37,646 91   27,335
      91 27,335
      91 27,335
21.11.2024 08:43:14,946 47   27,33
      47 27,33
      47 27,33
21.11.2024 08:43:07,571 10   27,065
      10 27,065
      10 27,065
21.11.2024 08:42:37,939 370   27,125
      370 27,125
      370 27,125
21.11.2024 08:42:37,816 370   27,125
      370 27,125
      370 27,125
21.11.2024 08:42:30,317 40   27,335
      40 27,335
      40 27,335
21.11.2024 08:37:52,967 17   27,125
      17 27,125
      17 27,125
21.11.2024 08:30:38,579 58   27,395
      58 27,395
      58 27,395
21.11.2024 08:29:59,612 370   27,27
      370 27,27
      370 27,27
21.11.2024 08:27:39,490 73   27,425
      73 27,425
      73 27,425
21.11.2024 08:27:31,369 25   27,165
      25 27,165
      25 27,165
21.11.2024 08:26:55,750 100   27,435
      100 27,435
      100 27,435
21.11.2024 08:18:51,212 13   27,385
      13 27,385
      13 27,385
21.11.2024 08:18:45,586 80   27,385
      80 27,385
      80 27,385
21.11.2024 08:17:05,242 200   27,385
      15 27,385
      200 27,385
      185 27,385
21.11.2024 08:16:31,282 370   27,21
      370 27,21
      370 27,21
21.11.2024 08:16:07,292 62   27,385
      62 27,385
      62 27,385
21.11.2024 08:14:36,827 100   27,385
      100 27,385
      100 27,385
21.11.2024 08:13:49,905 2   27,385
      2 27,385
      2 27,385
21.11.2024 08:09:48,397 32   27,39
      32 27,39
      32 27,39
21.11.2024 08:09:36,301 200   27,435
      200 27,435
      200 27,435
21.11.2024 08:09:25,087 20   27,40
      20 27,40
      20 27,40
21.11.2024 08:06:49,127 100   27,425
      100 27,425
      100 27,425
21.11.2024 08:05:11,516 200   27,40
      200 27,40
      200 27,40
21.11.2024 08:03:38,498 400   27,40
      400 27,40
      381 27,40
      15 27,40
      4 27,40
21.11.2024 08:02:51,320 367   27,32
      367 27,32
      367 27,32
21.11.2024 08:02:32,997 15   27,32
      15 27,32
      15 27,32
21.11.2024 08:00:21,455 87   27,10
      38 27,10
      3 27,10
      3 27,10
      40 27,10
      9 27,10
      50 27,10
      20 27,10
      1 27,10
      10 27,10

       

Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG

Kurse in EUR
Zeitangaben in CET (UTC+1)