Top-News
Orderbuch GameStop Corp.
Aktie
WKN: A0HGDX ISIN: US36467W1099 US-Symbol: GME
25.965
20,40 €
-5,565 €
-21,43%
17.05.24 21:59:22
Handeln
Depot/Watchlist
Aktienanzahl *
305,51 Mio.
Marktkapitalisierung *
6,25 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
-
IR-Website
Times & Sales: Frankfurt
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:59:08 | 20,58 € | 3 | 62 € | 21.996 | 486 T € | ||
| 21:59:08 | 20,58 € | 3 | 62 € | 21.993 | 486 T € | ||
| 21:11:50 | 19,994 € | 32 | 640 € | 21.990 | 486 T € | ||
| 20:53:31 | 19,51 € | 7 | 137 € | 21.958 | 486 T € | ||
| 20:50:30 | 19,586 € | 743 | 14.552 € | 21.951 | 485 T € | ||
| 20:45:56 | 19,50 € | 100 | 1.950 € | 21.208 | 471 T € | ||
| 20:44:49 | 19,474 € | 100 | 1.947 € | 21.108 | 469 T € | ||
| 20:32:37 | 19,492 € | 99 | 1.930 € | 21.008 | 467 T € | ||
| 20:29:34 | 19,50 € | 10 | 195 € | 20.909 | 465 T € | ||
| 20:20:36 | 19,334 € | 30 | 580 € | 20.899 | 465 T € | ||
| 19:51:05 | 19,00 € | 100 | 1.900 € | 20.869 | 464 T € | ||
| 19:23:16 | 18,948 € | 8 | 152 € | 20.769 | 462 T € | ||
| 18:54:30 | 18,90 € | 1 | 19 € | 20.761 | 462 T € | ||
| 18:54:17 | 18,914 € | 15 | 284 € | 20.760 | 462 T € | ||
| 18:42:30 | 19,144 € | 50 | 957 € | 20.745 | 462 T € | ||
| 18:16:19 | 18,626 € | 1.800 | 33.527 € | 20.695 | 461 T € | ||
| 18:11:54 | 18,762 € | 198 | 3.715 € | 18.895 | 427 T € | ||
| 18:00:28 | 18,666 € | 10 | 187 € | 18.697 | 424 T € | ||
| 17:46:06 | 18,72 € | 30 | 562 € | 18.687 | 424 T € | ||
| 17:39:56 | 18,588 € | 60 | 1.115 € | 18.657 | 423 T € | ||
| 17:32:35 | 18,972 € | 215 | 4.079 € | 18.597 | 422 T € | ||
| 17:28:32 | 19,168 € | 50 | 958 € | 18.382 | 418 T € | ||
| 17:24:22 | 19,00 € | 10 | 190 € | 18.332 | 417 T € | ||
| 17:16:39 | 18,758 € | 20 | 375 € | 18.322 | 417 T € | ||
| 17:15:15 | 18,50 € | 100 | 1.850 € | 18.302 | 416 T € | ||
| 17:09:15 | 18,904 € | 53 | 1.002 € | 18.202 | 414 T € | ||
| 16:54:04 | 18,79 € | 340 | 6.389 € | 18.149 | 413 T € | ||
| 16:50:27 | 18,532 € | 30 | 556 € | 17.809 | 407 T € | ||
| 16:43:31 | 18,654 € | 200 | 3.731 € | 17.779 | 407 T € | ||
| 16:43:14 | 18,58 € | 550 | 10.219 € | 17.579 | 403 T € | ||
| 16:35:27 | 18,874 € | 70 | 1.321 € | 17.029 | 393 T € | ||
| 16:23:36 | 18,93 € | 10 | 189 € | 16.959 | 391 T € | ||
| 16:16:54 | 19,29 € | 55 | 1.061 € | 16.949 | 391 T € | ||
| 16:10:51 | 19,806 € | 100 | 1.981 € | 16.894 | 390 T € | ||
| 16:06:44 | 19,064 € | 350 | 6.672 € | 16.794 | 388 T € | ||
| 16:00:03 | 19,102 € | 270 | 5.158 € | 16.444 | 381 T € | ||
| 15:58:49 | 18,902 € | 10 | 189 € | 16.174 | 376 T € | ||
| 15:58:43 | 18,874 € | 200 | 3.775 € | 16.164 | 376 T € | ||
| 15:57:41 | 18,648 € | 17 | 317 € | 15.964 | 372 T € | ||
| 15:54:31 | 18,70 € | 150 | 2.805 € | 15.947 | 372 T € | ||
| 15:53:48 | 18,20 € | 500 | 9.100 € | 15.797 | 369 T € | ||
| 15:53:30 | 18,60 € | 80 | 1.488 € | 15.297 | 360 T € | ||
| 15:50:02 | 19,25 € | 75 | 1.444 € | 15.217 | 359 T € | ||
| 15:45:43 | 18,95 € | 316 | 5.988 € | 15.142 | 357 T € | ||
| 15:40:10 | 19,714 € | 20 | 394 € | 14.826 | 351 T € | ||
| 15:40:03 | 20,00 € | 200 | 4.000 € | 14.806 | 351 T € | ||
| 15:38:28 | 20,39 € | 4 | 82 € | 14.606 | 347 T € | ||
| 15:37:00 | 19,992 € | 100 | 1.999 € | 14.602 | 347 T € | ||
| 15:32:32 | 20,00 € | 310 | 6.200 € | 14.502 | 345 T € | ||
| 15:32:06 | 20,205 € | 500 | 10.103 € | 14.192 | 338 T € | ||
| 15:28:05 | 20,39 € | 300 | 6.117 € | 13.692 | 328 T € | ||
| 15:22:53 | 19,994 € | 300 | 5.998 € | 13.392 | 322 T € | ||
| 15:21:27 | 20,48 € | 200 | 4.096 € | 13.092 | 316 T € | ||
| 15:18:06 | 20,365 € | 97 | 1.975 € | 12.892 | 312 T € | ||
| 15:17:17 | 19,662 € | 35 | 688 € | 12.795 | 310 T € | ||
| 15:11:09 | 20,44 € | 100 | 2.044 € | 12.760 | 309 T € | ||
| 15:07:26 | 21,115 € | 50 | 1.056 € | 12.660 | 307 T € | ||
| 15:03:45 | 21,22 € | 600 | 12.732 € | 12.610 | 306 T € | ||
| 14:55:50 | 20,54 € | 246 | 5.053 € | 12.010 | 294 T € | ||
| 14:53:59 | 20,15 € | 35 | 705 € | 11.764 | 289 T € | ||
| 14:52:35 | 20,50 € | 250 | 5.125 € | 11.729 | 288 T € | ||
| 14:51:13 | 20,84 € | 100 | 2.084 € | 11.479 | 283 T € | ||
| 14:47:31 | 20,00 € | 12 | 240 € | 11.379 | 281 T € | ||
| 14:42:52 | 20,18 € | 50 | 1.009 € | 11.367 | 280 T € | ||
| 14:32:10 | 20,225 € | 100 | 2.023 € | 11.317 | 279 T € | ||
| 14:30:04 | 20,00 € | 410 | 8.200 € | 11.217 | 277 T € | ||
| 14:28:00 | 19,964 € | 30 | 599 € | 10.807 | 269 T € | ||
| 14:14:27 | 19,702 € | 120 | 2.364 € | 10.777 | 269 T € | ||
| 14:14:12 | 19,752 € | 20 | 395 € | 10.657 | 266 T € | ||
| 14:12:20 | 19,752 € | 130 | 2.568 € | 10.637 | 266 T € | ||
| 14:11:51 | 19,752 € | 40 | 790 € | 10.507 | 263 T € | ||
| 14:11:22 | 20,43 € | 100 | 2.043 € | 10.467 | 262 T € | ||
| 14:10:40 | 20,385 € | 25 | 510 € | 10.367 | 260 T € | ||
| 14:10:34 | 20,30 € | 100 | 2.030 € | 10.342 | 260 T € | ||
| 14:09:20 | 20,555 € | 531 | 10.915 € | 10.242 | 258 T € | ||
| 14:08:30 | 20,645 € | 240 | 4.955 € | 9.711 | 247 T € | ||
| 14:07:22 | 20,85 € | 148 | 3.086 € | 9.471 | 242 T € | ||
| 14:06:44 | 20,525 € | 50 | 1.026 € | 9.323 | 239 T € | ||
| 14:04:51 | 19,996 € | 25 | 500 € | 9.273 | 238 T € | ||
| 14:03:18 | 19,116 € | 15 | 287 € | 9.248 | 237 T € | ||
| 14:01:55 | 19,538 € | 20 | 391 € | 9.233 | 237 T € | ||
| 14:01:16 | 19,824 € | 65 | 1.289 € | 9.213 | 237 T € | ||
| 14:00:51 | 19,052 € | 330 | 6.287 € | 9.148 | 235 T € | ||
| 13:59:58 | 19,50 € | 5 | 98 € | 8.818 | 229 T € | ||
| 13:57:53 | 20,385 € | 226 | 4.607 € | 8.813 | 229 T € | ||
| 13:55:51 | 20,00 € | 606 | 12.120 € | 8.587 | 224 T € | ||
| 13:52:24 | 21,20 € | 135 | 2.862 € | 7.981 | 212 T € | ||
| 13:51:13 | 21,26 € | 50 | 1.063 € | 7.846 | 209 T € | ||
| 13:49:34 | 21,415 € | 10 | 214 € | 7.796 | 208 T € | ||
| 13:48:18 | 21,01 € | 150 | 3.152 € | 7.786 | 208 T € | ||
| 13:45:03 | 21,145 € | 100 | 2.115 € | 7.636 | 205 T € | ||
| 13:44:43 | 21,26 € | 100 | 2.126 € | 7.536 | 203 T € | ||
| 13:44:04 | 20,805 € | 20 | 416 € | 7.436 | 201 T € | ||
| 13:41:57 | 21,675 € | 100 | 2.168 € | 7.416 | 200 T € | ||
| 13:40:57 | 21,74 € | 80 | 1.739 € | 7.316 | 198 T € | ||
| 13:39:49 | 22,185 € | 30 | 666 € | 7.236 | 196 T € | ||
| 13:39:22 | 22,405 € | 340 | 7.618 € | 7.206 | 196 T € | ||
| 13:38:34 | 22,675 € | 50 | 1.134 € | 6.866 | 188 T € | ||
| 13:33:45 | 23,00 € | 50 | 1.150 € | 6.816 | 187 T € | ||
| 13:33:18 | 22,46 € | 3 | 67 € | 6.766 | 186 T € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen