Holen Sie sich die Stockscreener-App
23.08
1.20%
-0.28
Handel nachbörslich:
23.10
0.02
+0.09%
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $23.61 | $23.08 | $0.535 | 3,628,237.0 | -1.20% |
| 2026-04-02 | $23.43 | $22.57 | $0.86 | 3,828,058.0 | +2.64% |
| 2026-04-01 | $23.35 | $22.72 | $0.63 | 4,399,299.0 | -1.22% |
| 2026-03-31 | $23.10 | $22.38 | $0.72 | 8,413,491.0 | +3.46% |
| 2026-03-30 | $22.63 | $22.06 | $0.57 | 6,632,598.0 | +0.77% |
| 2026-03-27 | $22.79 | $22.03 | $0.76 | 5,046,383.0 | -2.04% |
| 2026-03-26 | $23.22 | $22.45 | $0.77 | 6,884,565.0 | -2.25% |
| 2026-03-25 | $23.50 | $22.46 | $1.04 | 7,814,249.0 | +1.18% |
| 2026-03-24 | $23.10 | $22.45 | $0.65 | 7,943,714.0 | -0.96% |
| 2026-03-23 | $23.14 | $22.56 | $0.5849 | 5,203,882.0 | +2.04% |
| 2026-03-20 | $23.18 | $22.36 | $0.815 | 7,066,540.0 | -2.84% |
| 2026-03-19 | $23.35 | $22.72 | $0.63 | 5,139,409.0 | -0.56% |
| 2026-03-18 | $23.65 | $23.29 | $0.3599 | 3,067,851.0 | -0.97% |
| 2026-03-17 | $23.80 | $23.28 | $0.518 | 3,061,993.0 | +1.33% |
| 2026-03-16 | $23.82 | $23.26 | $0.56 | 6,107,553.0 | -1.06% |
| 2026-03-13 | $24.74 | $23.50 | $1.24 | 6,350,071.0 | -3.68% |
| 2026-03-12 | $24.64 | $24.11 | $0.535 | 5,184,573.0 | -0.12% |
| 2026-03-11 | $24.68 | $23.96 | $0.72 | 5,120,860.0 | +0.37% |
| 2026-03-10 | $25.00 | $24.32 | $0.675 | 5,130,964.0 | -1.73% |
| 2026-03-09 | $24.97 | $23.93 | $1.04 | 7,169,061.0 | +1.76% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $23.61 | $22.57 | $1.04 | 15,483,831.0 | +0.17% |
| 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 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% |
1.03%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):