Holen Sie sich die Stockscreener-App
20.08
2.05%
-0.42
Handel nachbörslich:
20.02
-0.06
-0.30%
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 |
|---|---|---|---|---|---|
| 2025-12-31 | $20.49 | $19.99 | $0.50 | 6,358,042.0 | -2.05% |
| 2025-12-30 | $20.70 | $20.35 | $0.345 | 4,540,126.0 | -0.15% |
| 2025-12-29 | $21.29 | $20.46 | $0.825 | 5,911,827.0 | -2.66% |
| 2025-12-26 | $21.50 | $20.95 | $0.545 | 3,755,852.0 | -2.04% |
| 2025-12-24 | $21.57 | $21.23 | $0.34 | 1,776,982.0 | +0.70% |
| 2025-12-23 | $21.68 | $21.13 | $0.553 | 4,356,922.0 | -1.66% |
| 2025-12-22 | $22.78 | $21.70 | $1.08 | 6,450,020.0 | -3.42% |
| 2025-12-19 | $22.64 | $22.28 | $0.3599 | 7,354,751.0 | -0.22% |
| 2025-12-18 | $23.10 | $22.53 | $0.5691 | 4,545,245.0 | -2.04% |
| 2025-12-17 | $23.17 | $22.27 | $0.90 | 6,058,194.0 | +3.37% |
| 2025-12-16 | $22.34 | $21.80 | $0.54 | 3,943,261.0 | +0.86% |
| 2025-12-15 | $22.58 | $21.08 | $1.50 | 7,962,947.0 | +4.05% |
| 2025-12-12 | $21.97 | $21.09 | $0.88 | 5,300,696.0 | -2.88% |
| 2025-12-11 | $22.18 | $21.53 | $0.65 | 4,601,287.0 | -1.18% |
| 2025-12-10 | $22.47 | $21.50 | $0.97 | 11,514,255.0 | -4.28% |
| 2025-12-09 | $24.00 | $23.10 | $0.90 | 8,453,423.0 | -1.03% |
| 2025-12-08 | $23.55 | $23.02 | $0.53 | 5,250,793.0 | +1.52% |
| 2025-12-05 | $23.07 | $22.53 | $0.54 | 5,574,089.0 | +0.22% |
| 2025-12-04 | $23.47 | $22.64 | $0.825 | 7,155,450.0 | -1.12% |
| 2025-12-03 | $23.28 | $22.71 | $0.565 | 10,569,994.0 | +1.75% |
| 2025-12-02 | $23.36 | $22.48 | $0.885 | 7,615,835.0 | +0.09% |
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 |
|---|
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% |
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):