Holen Sie sich die Stockscreener-App
27.61
0.47%
0.0712
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $28.18 | $27.29 | $0.895 | 5,608,931.0 | +0.27% |
| 2025-05-09 | $27.73 | $26.76 | $0.97 | 7,734,190.0 | +2.84% |
| 2025-05-08 | $26.99 | $26.18 | $0.81 | 6,469,549.0 | +2.96% |
| 2025-05-07 | $26.34 | $25.88 | $0.46 | 4,351,494.0 | -0.12% |
| 2025-05-06 | $26.50 | $25.66 | $0.835 | 5,789,439.0 | -2.11% |
| 2025-05-05 | $27.41 | $26.35 | $1.06 | 7,101,445.0 | -3.20% |
| 2025-05-02 | $27.92 | $27.15 | $0.7663 | 5,514,684.0 | +0.18% |
| 2025-05-01 | $28.35 | $27.41 | $0.935 | 5,659,726.0 | -1.54% |
| 2025-04-30 | $27.93 | $26.79 | $1.14 | 6,531,691.0 | +2.20% |
| 2025-04-29 | $27.94 | $27.26 | $0.68 | 5,380,049.0 | -1.20% |
| 2025-04-28 | $27.59 | $26.98 | $0.61 | 6,830,601.0 | +0.47% |
| 2025-04-25 | $27.80 | $27.13 | $0.67 | 5,810,351.0 | +1.40% |
| 2025-04-24 | $27.58 | $26.84 | $0.7439 | 6,170,917.0 | -0.15% |
| 2025-04-23 | $28.25 | $26.96 | $1.29 | 8,816,830.0 | -2.45% |
| 2025-04-22 | $27.94 | $26.88 | $1.06 | 10,871,449.0 | +3.85% |
| 2025-04-21 | $27.04 | $25.79 | $1.25 | 7,860,649.0 | -0.04% |
| 2025-04-17 | $27.19 | $26.17 | $1.02 | 7,331,310.0 | +2.02% |
| 2025-04-16 | $26.66 | $25.72 | $0.9434 | 6,240,443.0 | -1.69% |
| 2025-04-15 | $27.38 | $26.62 | $0.76 | 6,599,562.0 | -1.04% |
| 2025-04-14 | $27.18 | $25.68 | $1.50 | 10,555,227.0 | +2.20% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $28.35 | $25.66 | $2.69 | 48,229,458.0 | -0.88% |
| 2025-04 | $28.25 | $20.78 | $7.47 | 213,828,880.0 | +24.82% |
| 2025-03 | $29.80 | $20.73 | $9.07 | 275,272,851.0 | -10.86% |
| 2025-02 | $28.97 | $23.83 | $5.14 | 107,206,798.0 | -6.91% |
| 2025-01 | $34.40 | $26.33 | $8.07 | 132,787,346.0 | -14.17% |
Gamestop Corporation-Aktien (GME) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.37 | $26.15 | $8.22 | 265,438,160.0 | +10.19% |
| 2024-11 | $32.12 | $21.88 | $10.24 | 254,890,268.0 | +30.97% |
| 2024-10 | $24.54 | $20.30 | $4.24 | 127,902,686.0 | -3.27% |
| 2024-09 | $25.02 | $19.31 | $5.71 | 270,546,987.0 | -2.09% |
| 2024-08 | $23.48 | $18.73 | $4.75 | 131,418,919.0 | +3.31% |
| 2024-07 | $29.79 | $22.31 | $7.48 | 303,626,297.0 | -8.18% |
| 2024-06 | $48.00 | $22.55 | $25.45 | 1,656,825,123.0 | +6.70% |
| 2024-05 | $64.83 | $10.70 | $54.13 | 1,279,246,937.0 | +108.66% |
| 2024-04 | $12.67 | $9.95 | $2.72 | 91,672,204.0 | -11.42% |
| 2024-03 | $15.88 | $12.47 | $3.41 | 107,552,319.0 | -12.26% |
| 2024-02 | $15.23 | $13.12 | $2.11 | 53,231,358.0 | +0.28% |
| 2024-01 | $17.59 | $13.71 | $3.88 | 63,064,754.0 | -18.82% |
Gamestop Corporation-Aktien (GME) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.59 | $13.56 | $5.03 | 167,081,912.0 | +20.48% |
| 2023-11 | $17.56 | $11.82 | $5.73 | 147,109,534.0 | +5.66% |
| 2023-10 | $16.31 | $12.59 | $3.72 | 71,576,435.0 | -16.34% |
| 2023-09 | $19.48 | $16.40 | $3.08 | 72,858,702.0 | -11.27% |
| 2023-08 | $22.00 | $16.18 | $5.82 | 58,995,977.0 | -16.44% |
| 2023-07 | $25.11 | $21.79 | $3.32 | 46,996,740.0 | -8.45% |
| 2023-06 | $27.65 | $20.10 | $7.55 | 126,386,822.0 | +0.83% |
| 2023-05 | $24.80 | $18.06 | $6.74 | 62,680,664.0 | +24.68% |
| 2023-04 | $23.85 | $18.65 | $5.20 | 49,830,458.0 | -16.20% |
| 2023-03 | $27.00 | $15.53 | $11.47 | 171,920,458.0 | +19.71% |
| 2023-02 | $24.88 | $18.89 | $5.99 | 81,764,551.0 | -12.07% |
| 2023-01 | $23.48 | $15.41 | $8.07 | 103,361,508.0 | +18.47% |
1.90%
5.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):