Holen Sie sich die Stockscreener-App
23.92
0.27%
0.0751
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $24.11 | $22.85 | $1.26 | 8,952,242.0 | +0.38% |
| 2026-05-04 | $26.15 | $23.67 | $2.48 | 39,688,643.0 | -10.14% |
| 2026-05-01 | $26.88 | $24.85 | $2.03 | 15,522,204.0 | +6.33% |
| 2026-04-30 | $25.08 | $24.21 | $0.8698 | 4,459,616.0 | +1.75% |
| 2026-04-29 | $25.04 | $24.00 | $1.04 | 7,049,296.0 | -2.27% |
| 2026-04-28 | $25.42 | $24.80 | $0.62 | 4,316,127.0 | -1.26% |
| 2026-04-27 | $25.63 | $24.92 | $0.7064 | 6,302,478.0 | +1.84% |
| 2026-04-24 | $25.25 | $24.73 | $0.52 | 5,066,392.0 | -0.24% |
| 2026-04-23 | $26.02 | $24.73 | $1.29 | 8,517,644.0 | -2.53% |
| 2026-04-22 | $25.73 | $24.70 | $1.04 | 9,159,279.0 | +4.91% |
| 2026-04-21 | $25.33 | $24.43 | $0.90 | 6,457,948.0 | -1.85% |
| 2026-04-20 | $25.05 | $24.08 | $0.9676 | 6,166,210.0 | +1.51% |
| 2026-04-17 | $25.34 | $24.37 | $0.9687 | 8,103,931.0 | -2.50% |
| 2026-04-16 | $25.49 | $24.54 | $0.95 | 10,663,606.0 | +1.57% |
| 2026-04-15 | $24.85 | $24.03 | $0.82 | 12,148,524.0 | +3.16% |
| 2026-04-14 | $24.30 | $23.43 | $0.87 | 10,459,874.0 | +2.69% |
| 2026-04-13 | $23.43 | $22.73 | $0.70 | 5,499,291.0 | +0.78% |
| 2026-04-10 | $23.25 | $22.51 | $0.7369 | 5,819,210.0 | +1.53% |
| 2026-04-09 | $23.35 | $22.83 | $0.52 | 3,115,414.0 | -0.17% |
| 2026-04-08 | $23.76 | $22.89 | $0.869 | 6,772,176.0 | -2.22% |
| 2026-04-07 | $23.54 | $22.68 | $0.86 | 10,578,981.0 | +1.52% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $26.88 | $22.85 | $4.03 | 64,163,089.0 | -4.09% |
| 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% |
0.80%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):