Holen Sie sich die Stockscreener-App
0.9842
1.79%
0.0173
Handel nachbörslich:
.99
0.0058
+0.59%
Gamesquare Holdings Inc-Aktien (GAME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-08 | $1.05 | $0.9501 | $0.0999 | 7,392,980.0 | +1.79% |
| 2025-08-07 | $1.08 | $0.94 | $0.14 | 7,493,018.0 | -2.22% |
| 2025-08-06 | $1.04 | $0.8488 | $0.1912 | 9,715,626.0 | +13.86% |
| 2025-08-05 | $0.898 | $0.8216 | $0.0764 | 3,908,707.0 | +0.59% |
| 2025-08-04 | $0.9357 | $0.839 | $0.0967 | 7,012,387.0 | +6.49% |
| 2025-08-01 | $0.87 | $0.7802 | $0.0898 | 5,082,679.0 | -5.53% |
| 2025-07-31 | $0.989 | $0.8511 | $0.1379 | 8,459,721.0 | -9.68% |
| 2025-07-30 | $1.04 | $0.95 | $0.09 | 7,315,300.0 | -0.11% |
| 2025-07-29 | $1.10 | $0.95 | $0.15 | 13,029,266.0 | -15.06% |
| 2025-07-28 | $1.24 | $1.08 | $0.155 | 8,154,730.0 | -0.88% |
| 2025-07-25 | $1.20 | $1.10 | $0.10 | 12,964,600.0 | -11.02% |
| 2025-07-24 | $1.44 | $1.26 | $0.18 | 12,170,358.0 | +0.00% |
| 2025-07-23 | $1.32 | $1.27 | $0.0489 | 2,215,505.0 | -7.97% |
| 2025-07-22 | $1.43 | $1.28 | $0.15 | 12,903,100.0 | -5.48% |
| 2025-07-21 | $1.63 | $1.36 | $0.27 | 36,431,748.0 | -3.95% |
| 2025-07-18 | $1.75 | $1.50 | $0.25 | 40,140,923.0 | -5.59% |
| 2025-07-17 | $1.75 | $1.47 | $0.28 | 85,159,456.0 | -30.30% |
| 2025-07-16 | $2.82 | $2.05 | $0.77 | 95,751,630.0 | +52.98% |
| 2025-07-15 | $1.65 | $1.37 | $0.28 | 12,441,156.0 | -9.04% |
| 2025-07-14 | $1.95 | $1.59 | $0.3597 | 7,975,301.0 | -7.78% |
| 2025-07-11 | $2.20 | $1.72 | $0.48 | 11,697,981.0 | -3.23% |
| 2025-07-10 | $2.12 | $1.67 | $0.45 | 16,361,746.0 | -13.89% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.08 | $0.7802 | $0.2998 | 47,998,377.0 | +14.67% |
| 2025-07 | $2.87 | $0.825 | $2.04 | 501,973,810.0 | -1.23% |
| 2025-06 | $0.99 | $0.68 | $0.31 | 7,609,253.0 | -6.76% |
| 2025-05 | $0.98 | $0.5958 | $0.3842 | 8,856,714.0 | +16.50% |
| 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% |
23.16%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):