Holen Sie sich die Stockscreener-App
18.66
0.48%
0.09
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GME?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Gamestop Corp-Aktien (GME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $18.79 | $18.44 | $0.35 | 4,215,225.0 | +0.48% |
| 2026-08-13 | $18.73 | $18.32 | $0.41 | 5,344,504.0 | +0.16% |
| 2026-08-12 | $18.82 | $18.43 | $0.39 | 5,116,059.0 | -1.49% |
| 2026-08-11 | $18.90 | $18.58 | $0.32 | 5,280,134.0 | +0.16% |
| 2026-08-10 | $19.61 | $18.75 | $0.86 | 8,557,373.0 | -1.93% |
| 2026-08-07 | $19.25 | $19.02 | $0.23 | 4,747,701.0 | -0.36% |
| 2026-08-06 | $19.40 | $18.63 | $0.77 | 7,115,877.0 | +1.16% |
| 2026-08-05 | $19.34 | $18.93 | $0.4149 | 8,506,731.0 | -1.04% |
| 2026-08-04 | $19.30 | $18.69 | $0.61 | 10,795,403.0 | +0.79% |
| 2026-08-03 | $20.50 | $18.55 | $1.95 | 41,603,413.0 | -12.25% |
| 2026-07-31 | $21.99 | $21.66 | $0.3349 | 2,189,662.0 | -0.73% |
| 2026-07-30 | $21.93 | $21.61 | $0.3195 | 2,338,177.0 | +0.18% |
| 2026-07-29 | $22.18 | $21.78 | $0.3975 | 2,629,222.0 | -1.44% |
| 2026-07-28 | $22.26 | $21.54 | $0.72 | 3,929,337.0 | +2.97% |
| 2026-07-27 | $21.56 | $21.27 | $0.29 | 3,893,939.0 | +1.65% |
| 2026-07-24 | $21.50 | $21.12 | $0.375 | 2,556,392.0 | -0.84% |
| 2026-07-23 | $21.54 | $21.20 | $0.335 | 3,667,486.0 | -1.16% |
| 2026-07-22 | $21.88 | $21.54 | $0.34 | 3,137,682.0 | -0.87% |
| 2026-07-21 | $21.90 | $21.57 | $0.325 | 2,901,403.0 | +0.14% |
| 2026-07-20 | $21.98 | $21.66 | $0.3103 | 3,898,086.0 | -0.59% |
| 2026-07-17 | $22.07 | $21.66 | $0.405 | 2,601,866.0 | -0.14% |
Gamestop Corp-Aktien (GME) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gamestop Corp-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 Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gamestop Corp-Aktien (GME) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $20.50 | $18.32 | $2.18 | 105,497,645.0 | -14.09% |
| 2026-07 | $23.11 | $21.12 | $1.98 | 71,300,658.0 | -1.63% |
| 2026-06 | $23.68 | $20.89 | $2.79 | 124,715,941.0 | +4.25% |
| 2026-05 | $26.88 | $21.14 | $5.74 | 185,452,980.0 | -15.11% |
| 2026-04 | $26.02 | $22.51 | $3.51 | 142,511,591.0 | +8.29% |
| 2026-03 | $25.00 | $22.03 | $2.97 | 124,557,454.0 | -4.12% |
| 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 Corp-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 Corp-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% |
1.06%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):