Gamestop Corp. Class A

259

238

20,53

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
17.06.2025 17:39:54,052 75   20,53
      75 20,53
      75 20,53
17.06.2025 17:39:02,226 244   20,615
      244 20,615
      244 20,615
17.06.2025 17:36:34,486 100   20,45
      100 20,45
      100 20,45
17.06.2025 17:34:45,657 1 000   20,41
      1 000 20,41
      1 000 20,41
17.06.2025 17:28:58,486 67   20,52
      67 20,52
      67 20,52
17.06.2025 17:28:03,371 5   20,51
      5 20,51
      5 20,51
17.06.2025 17:26:14,634 50   20,525
      50 20,525
      50 20,525
17.06.2025 17:24:45,085 300   20,545
      300 20,545
      300 20,545
17.06.2025 17:22:06,470 90   20,56
      90 20,56
      90 20,56
17.06.2025 17:20:46,453 250   20,48
      250 20,48
      250 20,48
17.06.2025 17:20:03,876 500   20,51
      500 20,51
      500 20,51
17.06.2025 17:20:03,756 100   20,50
      100 20,50
      100 20,50
17.06.2025 17:19:09,056 1 241   20,42
      1 241 20,42
      1 241 20,42
17.06.2025 17:18:58,132 1   20,40
      1 20,40
      1 20,40
17.06.2025 17:18:34,786 30   20,42
      30 20,42
      30 20,42
17.06.2025 17:17:34,835 40   20,455
      40 20,455
      40 20,455
17.06.2025 17:16:33,500 1 250   20,40
      1 250 20,40
      1 250 20,40
17.06.2025 17:16:33,355 1 470   20,40
      1 470 20,40
      1 470 20,40
17.06.2025 17:16:20,693 1 470   20,40
      1 470 20,40
      1 470 20,40
17.06.2025 17:15:53,073 3   20,435
      3 20,435
      3 20,435
17.06.2025 17:14:35,563 81   20,395
      81 20,395
      81 20,395
17.06.2025 17:13:28,612 50   20,42
      50 20,42
      50 20,42
17.06.2025 17:10:11,962 150   20,48
      150 20,48
      150 20,48
17.06.2025 17:09:42,616 200   20,45
      200 20,45
      200 20,45
17.06.2025 17:09:42,104 11   20,44
      11 20,44
      11 20,44
17.06.2025 17:09:20,792 500   20,42
      500 20,42
      500 20,42
17.06.2025 17:08:35,126 3   20,40
      3 20,40
      3 20,40
17.06.2025 17:08:30,861 1 715   20,435
      1 715 20,435
      1 715 20,435
17.06.2025 17:07:48,539 1 000   20,36
      1 000 20,36
      1 000 20,36
17.06.2025 17:07:24,679 28   20,345
      28 20,345
      28 20,345
17.06.2025 17:05:29,880 150   20,355
      150 20,355
      150 20,355
17.06.2025 17:04:20,095 196   20,37
      196 20,37
      196 20,37
17.06.2025 17:03:27,998 30   20,39
      30 20,39
      30 20,39
17.06.2025 17:01:22,133 60   20,355
      60 20,355
      60 20,355
17.06.2025 17:01:16,272 55   20,36
      55 20,36
      55 20,36
17.06.2025 16:56:49,926 35   20,335
      35 20,335
      35 20,335
17.06.2025 16:56:21,095 120   20,355
      120 20,355
      120 20,355
17.06.2025 16:56:09,386 55   20,365
      55 20,365
      55 20,365
17.06.2025 16:49:31,448 1 000   20,24
      1 000 20,24
      1 000 20,24
17.06.2025 16:46:32,375 500   20,315
      500 20,315
      500 20,315
17.06.2025 16:46:25,499 48   20,345
      48 20,345
      48 20,345
17.06.2025 16:45:32,884 1 000   20,275
      1 000 20,275
      1 000 20,275
17.06.2025 16:43:46,029 100   20,235
      100 20,235
      100 20,235
17.06.2025 16:43:45,919 1 000   20,25
      1 000 20,25
      1 000 20,25
17.06.2025 16:41:10,156 150   20,32
      150 20,32
      150 20,32
17.06.2025 16:40:07,554 400   20,325
      400 20,325
      400 20,325
17.06.2025 16:39:54,347 500   20,335
      500 20,335
      500 20,335
17.06.2025 16:39:04,606 100   20,325
      100 20,325
      100 20,325
17.06.2025 16:38:59,402 100   20,30
      100 20,30
      100 20,30
17.06.2025 16:38:58,639 500   20,295
      500 20,295
      500 20,295
17.06.2025 16:38:52,746 500   20,27
      500 20,27
      500 20,27
17.06.2025 16:38:45,254 30   20,265
      30 20,265
      30 20,265
17.06.2025 16:37:56,969 500   20,235
      500 20,235
      500 20,235
17.06.2025 16:36:55,011 500   20,225
      500 20,225
      500 20,225
17.06.2025 16:35:53,494 500   20,19
      500 20,19
      500 20,19
17.06.2025 16:29:56,130 224   20,25
      114 20,25
      224 20,25
      110 20,25
17.06.2025 16:29:23,068 10 587   20,24
      9 091 20,24
      10 587 20,24
      1 496 20,24
17.06.2025 16:28:52,047 1 490   20,24
      1 490 20,24
      1 490 20,24
17.06.2025 16:28:06,957 105   20,21
      105 20,21
      105 20,21
17.06.2025 16:28:02,861 100   20,20
      100 20,20
      100 20,20
17.06.2025 16:26:20,795 500   20,13
      500 20,13
      500 20,13
17.06.2025 16:26:14,154 9   20,15
      9 20,15
      9 20,15
17.06.2025 16:24:29,638 14   20,16
      14 20,16
      14 20,16
17.06.2025 16:18:53,344 120   20,16
      120 20,16
      120 20,16
17.06.2025 16:17:29,732 50   20,12
      50 20,12
      50 20,12
17.06.2025 16:11:28,398 50   20,095
      50 20,095
      50 20,095
17.06.2025 16:11:10,533 120   20,055
      120 20,055
      120 20,055
17.06.2025 16:10:35,677 100   20,03
      100 20,03
      100 20,03
17.06.2025 16:09:11,281 125   19,958
      125 19,958
      125 19,958
17.06.2025 16:04:51,467 2   19,876
      2 19,876
      2 19,876
17.06.2025 16:04:32,561 45   19,896
      45 19,896
      45 19,896
17.06.2025 15:58:14,126 14   19,964
      14 19,964
      14 19,964
17.06.2025 15:56:43,706 43   19,95
      43 19,95
      43 19,95
17.06.2025 15:55:39,154 175   19,87
      175 19,87
      175 19,87
17.06.2025 15:55:06,896 155   20,00
      155 20,00
      155 20,00
17.06.2025 15:54:00,020 50   19,974
      50 19,974
      50 19,974
17.06.2025 15:51:53,320 15   19,904
      15 19,904
      15 19,904
17.06.2025 15:49:18,190 35   19,996
      35 19,996
      35 19,996
17.06.2025 15:45:14,887 30   20,035
      30 20,035
      30 20,035
17.06.2025 15:43:30,615 150   19,994
      150 19,994
      150 19,994
17.06.2025 15:42:48,018 138   19,938
      138 19,938
      138 19,938
17.06.2025 15:41:37,843 500   19,976
      500 19,976
      500 19,976
17.06.2025 15:39:49,778 3   19,958
      3 19,958
      3 19,958
17.06.2025 15:39:29,942 49   19,90
      49 19,90
      49 19,90
17.06.2025 15:37:46,248 7   20,105
      7 20,105
      7 20,105
17.06.2025 15:35:34,577 1 038   19,97
      1 038 19,97
      1 038 19,97
17.06.2025 15:34:22,932 100   19,966
      100 19,966
      100 19,966
17.06.2025 15:31:15,762 100   19,946
      100 19,946
      100 19,946
17.06.2025 15:30:21,778 2   19,802
      2 19,802
      2 19,802
17.06.2025 15:30:11,614 540   19,80
      100 19,80
      40 19,80
      540 19,80
      400 19,80
17.06.2025 15:30:05,678 1 038   19,89
      1 038 19,89
      1 038 19,89
17.06.2025 15:30:05,555 50   19,90
      50 19,90
      50 19,90
17.06.2025 15:26:41,470 8   19,89
      8 19,89
      8 19,89
17.06.2025 15:21:07,332 10   19,90
      10 19,90
      10 19,90
17.06.2025 15:16:29,867 75   19,998
      75 19,998
      75 19,998
17.06.2025 15:15:17,741 240   19,976
      240 19,976
      240 19,976
17.06.2025 15:08:13,448 61   20,025
      61 20,025
      61 20,025
17.06.2025 15:02:13,069 500   20,04
      500 20,04
      500 20,04
17.06.2025 14:56:52,760 2   19,982
      2 19,982
      2 19,982
17.06.2025 14:47:12,353 5   19,992
      5 19,992
      5 19,992
17.06.2025 14:41:26,283 9   19,98
      9 19,98
      9 19,98
17.06.2025 14:41:12,930 500   19,98
      500 19,98
      500 19,98
17.06.2025 14:38:25,801 2   19,986
      2 19,986
      2 19,986
17.06.2025 14:22:35,000 55   19,992
      55 19,992
      55 19,992
17.06.2025 14:20:50,435 200   19,962
      200 19,962
      200 19,962
17.06.2025 14:15:25,652 500   19,982
      500 19,982
      500 19,982
17.06.2025 14:14:29,439 30   19,984
      30 19,984
      30 19,984
17.06.2025 14:00:22,493 1   19,916
      1 19,916
      1 19,916
17.06.2025 13:58:48,097 200   19,972
      200 19,972
      200 19,972
17.06.2025 13:56:25,509 90   19,962
      90 19,962
      90 19,962
17.06.2025 13:54:22,073 1   19,986
      1 19,986
      1 19,986
17.06.2025 13:51:28,701 10   19,994
      10 19,994
      10 19,994
17.06.2025 13:50:31,927 5   19,99
      5 19,99
      5 19,99
17.06.2025 13:19:03,750 5   20,025
      5 20,025
      5 20,025
17.06.2025 13:16:39,099 3   19,966
      3 19,966
      3 19,966
17.06.2025 13:16:15,947 1   20,025
      1 20,025
      1 20,025
17.06.2025 13:15:52,825 281   20,025
      1 20,025
      30 20,025
      281 20,025
      250 20,025
17.06.2025 13:13:00,751 73   20,02
      73 20,02
      73 20,02
17.06.2025 13:10:05,171 251   19,992
      251 19,992
      251 19,992
17.06.2025 13:07:14,967 500   20,01
      500 20,01
      500 20,01
17.06.2025 13:01:56,184 150   19,936
      150 19,936
      150 19,936
17.06.2025 12:54:26,782 490   19,946
      490 19,946
      490 19,946
17.06.2025 12:54:05,418 510   19,946
      510 19,946
      510 19,946
17.06.2025 12:52:34,911 500   19,996
      500 19,996
      500 19,996
17.06.2025 12:52:28,749 500   19,996
      500 19,996
      500 19,996
17.06.2025 12:44:20,002 255   19,988
      255 19,988
      255 19,988
17.06.2025 12:29:26,181 115   20,07
      115 20,07
      115 20,07
17.06.2025 12:26:31,122 40   20,035
      40 20,035
      40 20,035
17.06.2025 12:20:02,127 2 500   20,04
      2 500 20,04
      2 500 20,04
17.06.2025 12:19:42,924 500   20,045
      500 20,045
      500 20,045
17.06.2025 12:17:03,840 500   20,02
      500 20,02
      500 20,02
17.06.2025 12:13:06,101 451   20,04
      451 20,04
      451 20,04
17.06.2025 12:08:23,183 451   20,045
      451 20,045
      451 20,045
17.06.2025 12:03:48,593 451   20,045
      451 20,045
      451 20,045
17.06.2025 12:02:19,848 72   20,00
      72 20,00
      72 20,00
17.06.2025 12:02:16,791 200   20,045
      200 20,045
      200 20,045
17.06.2025 12:00:06,139 100   20,01
      100 20,01
      100 20,01
17.06.2025 11:59:30,909 1   20,015
      1 20,015
      1 20,015
17.06.2025 11:45:38,593 149   20,085
      149 20,085
      149 20,085
17.06.2025 11:37:38,308 44   20,00
      44 20,00
      44 20,00
17.06.2025 11:11:22,421 6   20,025
      6 20,025
      6 20,025
17.06.2025 11:03:01,081 10   19,992
      10 19,992
      10 19,992
17.06.2025 11:00:56,464 350   19,994
      350 19,994
      350 19,994
17.06.2025 10:51:08,658 10   19,992
      10 19,992
      10 19,992
17.06.2025 10:49:53,628 510   19,966
      510 19,966
      510 19,966
17.06.2025 10:46:38,734 200   20,00
      200 20,00
      200 20,00
17.06.2025 10:43:54,292 486   19,972
      486 19,972
      486 19,972
17.06.2025 10:43:45,113 100   19,972
      100 19,972
      100 19,972
17.06.2025 10:42:22,300 30   19,972
      30 19,972
      30 19,972
17.06.2025 10:41:12,847 500   19,96
      500 19,96
      500 19,96
17.06.2025 10:39:24,561 4   19,96
      4 19,96
      4 19,96
17.06.2025 10:39:20,418 10   19,96
      10 19,96
      10 19,96
17.06.2025 10:38:35,114 6   19,966
      6 19,966
      6 19,966
17.06.2025 10:38:09,787 1   19,966
      1 19,966
      1 19,966
17.06.2025 10:37:32,129 190   19,91
      190 19,91
      190 19,91
17.06.2025 10:37:26,677 510   19,91
      510 19,91
      510 19,91
17.06.2025 10:36:42,700 500   19,956
      500 19,956
      500 19,956
17.06.2025 10:35:18,003 5   19,956
      5 19,956
      5 19,956
17.06.2025 10:34:23,326 500   19,962
      500 19,962
      500 19,962
17.06.2025 10:34:06,942 100   19,95
      100 19,95
      100 19,95
17.06.2025 10:32:31,959 93   19,948
      93 19,948
      93 19,948
17.06.2025 10:26:16,888 50   19,96
      50 19,96
      50 19,96
17.06.2025 10:25:42,663 250   19,964
      250 19,964
      250 19,964
17.06.2025 10:21:48,839 92   19,978
      92 19,978
      92 19,978
17.06.2025 10:17:11,348 276   19,98
      276 19,98
      276 19,98
17.06.2025 10:14:50,536 20   19,948
      20 19,948
      20 19,948
17.06.2025 10:14:18,046 5   19,982
      5 19,982
      5 19,982
17.06.2025 10:13:52,699 44   19,982
      44 19,982
      44 19,982
17.06.2025 10:10:50,825 25   19,988
      25 19,988
      25 19,988
17.06.2025 10:10:29,430 146   19,988
      146 19,988
      146 19,988
17.06.2025 10:10:03,323 16   20,00
      16 20,00
      16 20,00
17.06.2025 10:09:48,088 200   20,00
      200 20,00
      200 20,00
17.06.2025 10:08:08,147 200   19,996
      200 19,996
      200 19,996
17.06.2025 10:07:06,547 100   19,968
      100 19,968
      100 19,968
17.06.2025 10:06:08,748 100   19,97
      100 19,97
      100 19,97
17.06.2025 10:02:21,168 11   19,89
      11 19,89
      11 19,89
17.06.2025 10:00:10,543 7   19,90
      7 19,90
      7 19,90
17.06.2025 09:54:30,813 36   19,916
      36 19,916
      36 19,916
17.06.2025 09:54:05,532 15   19,916
      15 19,916
      15 19,916
17.06.2025 09:53:33,984 510   19,874
      510 19,874
      510 19,874
17.06.2025 09:49:42,914 748   19,90
      150 19,90
      748 19,90
      598 19,90
17.06.2025 09:49:36,787 252   19,916
      252 19,916
      252 19,916
17.06.2025 09:48:46,823 117   19,94
      117 19,94
      117 19,94
17.06.2025 09:48:46,540 376   19,918
      150 19,918
      226 19,918
      376 19,918
17.06.2025 09:48:38,425 150   19,94
      150 19,94
      150 19,94
17.06.2025 09:48:16,114 500   19,956
      500 19,956
      500 19,956
17.06.2025 09:47:47,503 29   19,956
      29 19,956
      29 19,956
17.06.2025 09:47:10,573 20   19,956
      20 19,956
      20 19,956
17.06.2025 09:46:38,897 259   19,924
      259 19,924
      259 19,924
17.06.2025 09:46:31,591 251   19,924
      251 19,924
      251 19,924
17.06.2025 09:46:26,009 140   19,966
      140 19,966
      140 19,966
17.06.2025 09:43:29,273 220   19,966
      220 19,966
      220 19,966
17.06.2025 09:42:31,315 1   19,946
      1 19,946
      1 19,946
17.06.2025 09:41:10,537 200   19,964
      200 19,964
      200 19,964
17.06.2025 09:40:14,944 251   19,924
      251 19,924
      251 19,924
17.06.2025 09:37:08,304 1   19,964
      1 19,964
      1 19,964
17.06.2025 09:36:51,489 191   19,916
      191 19,916
      191 19,916
17.06.2025 09:33:59,792 29   19,966
      29 19,966
      29 19,966
17.06.2025 09:33:47,461 252   19,916
      252 19,916
      252 19,916
17.06.2025 09:33:27,051 510   19,904
      510 19,904
      510 19,904
17.06.2025 09:33:25,945 309   19,91
      309 19,91
      309 19,91
17.06.2025 09:33:14,534 440   19,90
      150 19,90
      70 19,90
      200 19,90
      20 19,90
      440 19,90
17.06.2025 09:31:11,897 1   19,912
      1 19,912
      1 19,912
17.06.2025 09:30:39,589 35   19,912
      35 19,912
      35 19,912
17.06.2025 09:26:59,405 400   19,958
      400 19,958
      400 19,958
17.06.2025 09:20:48,346 66   20,00
      66 20,00
      66 20,00
17.06.2025 09:19:19,912 250   20,005
      250 20,005
      250 20,005
17.06.2025 09:19:16,447 200   20,065
      200 20,065
      200 20,065
17.06.2025 09:18:59,727 50   20,05
      50 20,05
      50 20,05
17.06.2025 09:15:10,561 10   20,025
      10 20,025
      10 20,025
17.06.2025 09:13:06,676 362   19,928
      360 19,928
      362 19,928
      2 19,928
17.06.2025 09:12:13,109 510   19,956
      510 19,956
      510 19,956
17.06.2025 09:09:12,820 500   19,99
      500 19,99
      500 19,99
17.06.2025 09:04:17,825 124   19,902
      124 19,902
      124 19,902
17.06.2025 08:52:37,785 49   20,065
      49 20,065
      49 20,065
17.06.2025 08:44:22,093 1 000   20,03
      1 000 20,03
      1 000 20,03
17.06.2025 08:42:16,494 30   20,035
      30 20,035
      30 20,035
17.06.2025 08:37:38,797 30   20,03
      30 20,03
      30 20,03
17.06.2025 08:29:06,103 20   20,035
      20 20,035
      20 20,035
17.06.2025 08:26:45,059 5   20,04
      5 20,04
      5 20,04
17.06.2025 08:26:23,922 400   20,04
      400 20,04
      400 20,04
17.06.2025 08:07:17,390 193   19,892
      193 19,892
      150 19,892
      43 19,892
17.06.2025 08:05:44,785 50   19,892
      50 19,892
      50 19,892
17.06.2025 08:03:36,829 100   20,005
      100 20,005
      100 20,005
17.06.2025 08:00:29,071 1   20,04
      1 20,04
      1 20,04
17.06.2025 07:56:48,933 100   20,035
      100 20,035
      100 20,035
17.06.2025 07:56:46,240 200   20,035
      200 20,035
      200 20,035
17.06.2025 07:48:14,803 8   20,03
      8 20,03
      8 20,03
17.06.2025 07:39:58,594 300   19,946
      300 19,946
      300 19,946
17.06.2025 07:36:50,763 50   19,946
      50 19,946
      25 19,946
      25 19,946
17.06.2025 07:36:44,994 44   20,055
      44 20,055
      44 20,055
17.06.2025 07:31:35,667 3   20,065
      3 20,065
      3 20,065
17.06.2025 07:31:11,145 1   19,952
      1 19,952
      1 19,952
17.06.2025 07:31:11,031 251   19,952
      251 19,952
      251 19,952
17.06.2025 07:31:04,947 60   20,065
      60 20,065
      60 20,065
17.06.2025 07:30:50,884 251   19,952
      251 19,952
      251 19,952
17.06.2025 07:30:03,509 503   19,836
      503 19,836
      503 19,836
17.06.2025 07:30:03,150 425   19,836
      7 19,836
      418 19,836
      300 19,836
      50 19,836
      20 19,836
      30 19,836
      25 19,836
Copyright © 2025 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; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)