Holen Sie sich die Stockscreener-App
26.42
2.29%
-0.62
Handel nachbörslich:
26.37
-0.05
-0.19%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $27.58 | $26.16 | $1.42 | 5,992,399.0 | -2.29% |
| 2025-02-20 | $27.45 | $25.76 | $1.69 | 7,621,888.0 | +4.00% |
| 2025-02-19 | $26.96 | $25.92 | $1.04 | 4,237,127.0 | -3.60% |
| 2025-02-18 | $27.59 | $26.66 | $0.9292 | 5,234,940.0 | -0.11% |
| 2025-02-14 | $28.97 | $26.90 | $2.07 | 12,033,842.0 | +2.51% |
| 2025-02-13 | $26.40 | $25.75 | $0.65 | 6,741,351.0 | +1.35% |
| 2025-02-12 | $26.40 | $25.60 | $0.80 | 3,962,534.0 | -2.15% |
| 2025-02-11 | $27.76 | $26.47 | $1.29 | 6,970,632.0 | -2.06% |
| 2025-02-10 | $27.27 | $25.30 | $1.97 | 9,525,584.0 | +9.66% |
| 2025-02-07 | $25.02 | $24.60 | $0.42 | 3,323,788.0 | -0.28% |
| 2025-02-06 | $25.39 | $24.53 | $0.86 | 4,224,219.0 | -0.52% |
| 2025-02-05 | $25.81 | $24.90 | $0.909 | 4,465,027.0 | -3.75% |
| 2025-02-04 | $26.25 | $25.80 | $0.45 | 3,241,444.0 | +0.04% |
| 2025-02-03 | $26.54 | $25.50 | $1.04 | 5,647,216.0 | -3.75% |
| 2025-01-31 | $28.18 | $26.90 | $1.28 | 4,364,766.0 | -3.89% |
| 2025-01-30 | $28.23 | $27.71 | $0.5175 | 3,250,255.0 | +1.74% |
| 2025-01-29 | $27.74 | $27.06 | $0.68 | 3,099,602.0 | +0.18% |
| 2025-01-28 | $27.59 | $26.65 | $0.9361 | 3,117,097.0 | +1.82% |
| 2025-01-27 | $27.68 | $26.80 | $0.8796 | 4,992,757.0 | -2.88% |
| 2025-01-24 | $28.67 | $27.62 | $1.05 | 4,428,738.0 | -1.98% |
| 2025-01-23 | $29.26 | $27.68 | $1.58 | 8,684,654.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $28.97 | $24.53 | $4.44 | 89,214,390.0 | -1.78% |
| 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% |
3.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):