Holen Sie sich die Stockscreener-App
0.7822
9.63%
0.0687
Handel nachbörslich:
.77
-0.0122
-1.56%
Gamesquare Holdings Inc-Aktien (GAME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-22 | $0.795 | $0.72 | $0.075 | 654,855.0 | +9.63% |
| 2025-05-21 | $0.75 | $0.71 | $0.04 | 340,864.0 | -2.26% |
| 2025-05-20 | $0.76 | $0.7256 | $0.0344 | 187,354.0 | -0.01% |
| 2025-05-19 | $0.7489 | $0.7059 | $0.043 | 296,238.0 | +2.40% |
| 2025-05-16 | $0.73 | $0.65 | $0.08 | 697,555.0 | +8.81% |
| 2025-05-15 | $0.80 | $0.65 | $0.15 | 1,477,210.0 | -1.83% |
| 2025-05-14 | $0.6799 | $0.628 | $0.0519 | 187,307.0 | +6.99% |
| 2025-05-13 | $0.6481 | $0.60 | $0.0481 | 217,929.0 | +0.31% |
| 2025-05-12 | $0.687 | $0.62 | $0.067 | 150,566.0 | -3.51% |
| 2025-05-09 | $0.6617 | $0.63 | $0.0317 | 70,884.0 | +2.32% |
| 2025-05-08 | $0.6999 | $0.5958 | $0.1041 | 610,447.0 | -3.37% |
| 2025-05-07 | $0.7002 | $0.6421 | $0.0581 | 66,662.0 | -2.23% |
| 2025-05-06 | $0.6971 | $0.658 | $0.0391 | 113,844.0 | -2.49% |
| 2025-05-05 | $0.736 | $0.6719 | $0.0641 | 173,869.0 | -8.08% |
| 2025-05-02 | $0.767 | $0.7361 | $0.0309 | 78,244.0 | -0.80% |
| 2025-05-01 | $0.801 | $0.716 | $0.085 | 267,576.0 | -6.25% |
| 2025-04-30 | $0.82 | $0.736 | $0.084 | 409,350.0 | +6.94% |
| 2025-04-29 | $0.7839 | $0.7347 | $0.0492 | 251,765.0 | +1.67% |
| 2025-04-28 | $0.7739 | $0.7233 | $0.0506 | 125,238.0 | -1.74% |
| 2025-04-25 | $0.8447 | $0.6927 | $0.152 | 810,093.0 | -1.47% |
| 2025-04-24 | $0.78 | $0.657 | $0.123 | 447,436.0 | +13.16% |
| 2025-04-23 | $0.6924 | $0.652 | $0.0404 | 173,659.0 | -2.93% |
Gamesquare Holdings Inc-Aktien (GAME) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gamesquare Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GAME-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gamesquare Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gamesquare Holdings Inc-Aktien (GAME) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $0.801 | $0.5958 | $0.2052 | 6,246,259.0 | -2.23% |
| 2025-04 | $0.8447 | $0.50 | $0.3447 | 6,555,154.0 | +34.50% |
| 2025-03 | $0.905 | $0.55 | $0.355 | 4,545,533.0 | -33.53% |
| 2025-02 | $0.9501 | $0.7801 | $0.17 | 5,518,193.0 | +0.33% |
| 2025-01 | $0.9592 | $0.77 | $0.1892 | 11,357,973.0 | +8.10% |
Gamesquare Holdings Inc-Aktien (GAME) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.15 | $0.76 | $0.39 | 4,104,557.0 | -6.87% |
| 2024-11 | $1.10 | $0.75 | $0.35 | 5,384,035.0 | +14.16% |
| 2024-10 | $1.15 | $0.65 | $0.4997 | 8,123,752.0 | +5.66% |
| 2024-09 | $1.06 | $0.7104 | $0.3496 | 5,290,086.0 | -29.81% |
| 2024-08 | $1.35 | $1.01 | $0.34 | 4,870,645.0 | -6.31% |
| 2024-07 | $1.40 | $0.99 | $0.41 | 4,742,893.0 | -7.50% |
| 2024-06 | $1.43 | $0.98 | $0.45 | 2,609,943.0 | -8.40% |
| 2024-05 | $1.64 | $1.23 | $0.41 | 2,935,603.0 | -7.75% |
| 2024-04 | $2.25 | $1.35 | $0.8999 | 3,817,871.0 | +2.90% |
| 2024-03 | $1.99 | $1.28 | $0.71 | 3,191,566.0 | -9.80% |
| 2024-02 | $1.64 | $1.40 | $0.24 | 596,029.0 | +2.00% |
| 2024-01 | $1.98 | $1.23 | $0.75 | 1,633,671.0 | -17.13% |
Gamesquare Holdings Inc-Aktien (GAME) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.44 | $0.5099 | 790,692.0 | +25.69% |
| 2023-11 | $1.98 | $1.34 | $0.6395 | 1,197,804.0 | -25.39% |
| 2023-10 | $2.30 | $1.46 | $0.8411 | 1,056,636.0 | -11.47% |
| 2023-09 | $2.76 | $2.04 | $0.7199 | 956,158.0 | -17.42% |
| 2023-08 | $3.13 | $2.13 | $1.00 | 1,099,635.0 | -12.29% |
| 2023-07 | $4.58 | $2.93 | $1.66 | 2,533,866.0 | +0.00% |
| 2023-06 | $4.18 | $2.71 | $1.47 | 932,887.0 | -20.37% |
| 2023-05 | $4.69 | $3.60 | $1.09 | 628,705.0 | -17.29% |
| 2023-04 | $7.96 | $4.06 | $3.90 | 1,362,840.0 | -15.37% |
| 2023-03 | $9.56 | $5.00 | $4.56 | 618,635.8 | -21.51% |
| 2023-02 | $7.80 | $4.76 | $3.04 | 1,991,879.8 | +43.33% |
| 2023-01 | $5.84 | $3.64 | $2.20 | 465,703.0 | +22.45% |
2.80%
1.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):