Holen Sie sich die Stockscreener-App
23.71
0.78%
-0.155
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GME?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Gamestop Corporation-Aktien (GME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $24.23 | $23.53 | $0.695 | 4,164,695.0 | -0.75% |
| 2026-03-04 | $24.20 | $23.77 | $0.432 | 3,498,823.0 | +0.21% |
| 2026-03-03 | $24.16 | $23.45 | $0.715 | 4,109,408.0 | -1.57% |
| 2026-03-02 | $24.20 | $23.40 | $0.805 | 4,598,467.0 | +0.71% |
| 2026-02-27 | $24.22 | $23.70 | $0.52 | 4,320,555.0 | -0.29% |
| 2026-02-26 | $24.53 | $23.72 | $0.81 | 5,026,636.0 | -0.50% |
| 2026-02-25 | $24.31 | $23.70 | $0.61 | 4,551,499.0 | +1.89% |
| 2026-02-24 | $24.34 | $23.55 | $0.7899 | 5,437,653.0 | +0.55% |
| 2026-02-23 | $23.70 | $22.79 | $0.91 | 5,640,227.0 | +0.90% |
| 2026-02-20 | $23.81 | $23.39 | $0.415 | 4,155,244.0 | -1.97% |
| 2026-02-19 | $24.09 | $23.58 | $0.51 | 3,592,012.0 | +0.13% |
| 2026-02-18 | $24.04 | $23.09 | $0.95 | 4,976,833.0 | +2.62% |
| 2026-02-17 | $23.82 | $23.23 | $0.59 | 4,305,117.0 | -1.32% |
| 2026-02-13 | $24.09 | $23.44 | $0.65 | 6,302,115.0 | +0.21% |
| 2026-02-12 | $24.36 | $23.36 | $1.00 | 6,594,583.0 | -2.85% |
| 2026-02-11 | $24.83 | $24.04 | $0.79 | 4,732,547.0 | -2.46% |
| 2026-02-10 | $25.21 | $24.02 | $1.19 | 5,767,034.0 | +0.73% |
| 2026-02-09 | $24.97 | $24.20 | $0.77 | 5,298,970.0 | -1.36% |
| 2026-02-06 | $25.39 | $24.44 | $0.955 | 9,974,654.0 | +1.17% |
| 2026-02-05 | $25.50 | $24.55 | $0.945 | 10,032,207.0 | -1.16% |
| 2026-02-04 | $25.16 | $24.05 | $1.11 | 9,728,205.0 | +1.88% |
| 2026-02-03 | $25.30 | $23.84 | $1.46 | 15,743,446.0 | -5.15% |
Gamestop Corporation-Aktien (GME) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gamestop Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GME-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gamestop Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gamestop Corporation-Aktien (GME) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $24.23 | $23.40 | $0.825 | 16,371,393.0 | -1.41% |
| 2026-02 | $25.93 | $22.79 | $3.14 | 140,543,223.0 | +0.63% |
| 2026-01 | $25.01 | $20.16 | $4.85 | 181,524,689.0 | +18.92% |
Gamestop Corporation-Aktien (GME) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.00 | $20.35 | $3.65 | 130,098,450.0 | -9.01% |
| 2025-11 | $22.75 | $19.93 | $2.82 | 100,523,438.0 | +1.08% |
| 2025-10 | $26.99 | $22.24 | $4.75 | 187,024,832.5 | -10.12% |
| 2025-09 | $24.85 | $20.16 | $4.69 | 252,079,535.4 | +21.73% |
| 2025-08 | $21.10 | $19.93 | $1.17 | 122,586,033.9 | -0.18% |
| 2025-07 | $22.58 | $20.25 | $2.34 | 212,007,314.2 | -7.95% |
| 2025-06 | $28.23 | $19.58 | $8.65 | 495,726,385.0 | -18.15% |
| 2025-05 | $32.55 | $23.33 | $9.22 | 289,900,383.3 | +6.96% |
| 2025-04 | $25.68 | $18.89 | $6.79 | 235,211,768.0 | +24.82% |
| 2025-03 | $27.09 | $18.85 | $8.25 | 302,800,136.1 | -10.86% |
| 2025-02 | $26.34 | $21.66 | $4.67 | 117,927,477.8 | -6.91% |
| 2025-01 | $31.27 | $23.94 | $7.34 | 146,066,080.6 | -14.17% |
Gamestop Corporation-Aktien (GME) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.25 | $23.77 | $7.47 | 291,981,976.0 | +10.19% |
| 2024-11 | $29.20 | $19.89 | $9.31 | 280,379,294.8 | +30.97% |
| 2024-10 | $22.31 | $18.45 | $3.85 | 140,692,954.6 | -3.27% |
| 2024-09 | $22.74 | $17.55 | $5.19 | 297,601,685.7 | -2.09% |
| 2024-08 | $21.35 | $17.03 | $4.32 | 144,560,810.9 | +3.31% |
| 2024-07 | $27.08 | $20.28 | $6.80 | 333,988,926.7 | -8.18% |
| 2024-06 | $43.64 | $20.50 | $23.14 | 1,822,507,635.3 | +6.70% |
| 2024-05 | $58.94 | $9.73 | $49.21 | 1,407,171,630.7 | +108.66% |
| 2024-04 | $11.52 | $9.05 | $2.47 | 100,839,424.4 | -11.42% |
| 2024-03 | $14.44 | $11.34 | $3.10 | 118,307,550.9 | -12.26% |
| 2024-02 | $13.85 | $11.93 | $1.92 | 58,554,493.8 | +0.28% |
| 2024-01 | $16.00 | $12.46 | $3.53 | 69,371,229.4 | -18.82% |
0.88%
1.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):