Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,94-2,99 (-7,90%)
Ab 01:36PM EDT. Markt geöffnet.
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 202235,1836,7434,6734,9434,945.956.661
18. Aug. 202239,2740,0737,3437,9337,937.910.200
17. Aug. 202242,1844,3640,4140,5240,529.766.400
16. Aug. 202239,1745,5338,6042,1942,1923.602.800
15. Aug. 202239,7540,3938,8139,6839,685.243.100
12. Aug. 202240,0041,4339,1540,7440,745.062.800
11. Aug. 202240,9141,9739,3539,4539,455.140.500
10. Aug. 202242,0042,0038,6340,5340,535.434.700
09. Aug. 202242,1443,1939,0040,3740,376.954.200
08. Aug. 202241,2947,9940,7543,4543,4517.987.100
05. Aug. 202237,3740,4336,5640,0240,028.082.600
04. Aug. 202238,3439,8937,8938,3638,365.421.500
03. Aug. 202236,2238,0136,0037,9337,935.186.500
02. Aug. 202235,9036,8035,1235,8435,844.697.100
01. Aug. 202233,8035,7133,7734,7834,784.196.600
29. Juli 202233,6834,7933,0634,0134,013.974.900
28. Juli 202233,3934,4332,6633,8433,843.207.400
27. Juli 202232,9634,1232,1633,7833,784.251.200
26. Juli 202232,8733,3132,1032,4332,434.866.100
25. Juli 202235,0035,5133,2533,9833,985.686.300
22. Juli 202236,8838,7034,9335,7835,7810.060.200
21. Juli 202239,9340,0037,2938,3738,379.277.600
20. Juli 202238,5040,4138,3539,6939,6911.400.400
19. Juli 202237,4439,2136,5937,9237,9212.828.000
18. Juli 202236,2537,4035,7836,6636,6611.155.200
15. Juli 202234,8635,5933,5135,4135,419.832.400
14. Juli 202234,8037,9934,0534,0534,0520.970.400
13. Juli 202233,7536,3433,7535,3235,3213.703.600
12. Juli 202232,7035,6531,8234,2834,2816.899.600
11. Juli 202232,1432,9431,1632,5232,527.532.800
08. Juli 202231,6733,1730,6332,1332,1313.199.600
07. Juli 202231,1233,8830,4533,7833,7830.313.600
06. Juli 202230,1730,5728,3429,3629,369.988.800
05. Juli 202230,3830,6229,7530,0630,066.036.000
01. Juli 202230,2831,2929,8230,8530,856.617.200
30. Juni 202229,8431,6529,4430,5830,586.718.800
29. Juni 202230,3931,6229,9030,7230,726.826.400
28. Juni 202232,7532,8330,5731,0931,096.610.000
27. Juni 202234,1234,2631,8332,4232,429.745.600
24. Juni 202235,7537,0932,8833,8033,8016.995.600
23. Juni 202235,4136,0034,1835,5135,516.682.800
22. Juni 202234,6736,1834,1134,6234,627.838.000
21. Juni 202234,5636,3533,8835,0735,0712.512.400
17. Juni 202231,7233,9731,5833,7833,7812.340.800
16. Juni 202231,2432,3230,1531,4331,439.995.200
15. Juni 202231,2432,9930,9132,3232,3210.764.400
14. Juni 202229,3932,0029,0231,5431,5412.739.200
13. Juni 202230,1331,1428,5829,5629,5613.792.800
10. Juni 202231,5032,9830,7832,2732,2711.820.000
09. Juni 202234,7034,9731,8332,2432,2413.114.400
08. Juni 202235,3538,2533,9634,6834,6824.473.600
07. Juni 202232,5037,4731,5836,6336,6324.967.600
06. Juni 202233,8334,0331,7632,0332,039.532.800
03. Juni 202232,5034,5331,0633,4233,4218.234.400
02. Juni 202229,7534,1328,8933,5033,5027.918.800
01. Juni 202230,7032,4029,2530,3530,3514.991.600
31. Mai 202234,3034,9830,1331,1831,1819.084.400
27. Mai 202235,2535,9231,7534,3034,3030.045.200
26. Mai 202229,0037,1228,6732,1232,1257.892.400
25. Mai 202222,5328,8722,5328,7928,7940.060.000
24. Mai 202223,5123,5521,6722,2922,298.879.600
23. Mai 202224,1424,3222,8824,0324,036.994.000
20. Mai 202224,9525,6022,4423,9223,929.972.000
19. Mai 202222,8125,5022,5424,8024,8012.720.400
18. Mai 202224,0924,9622,5422,8722,8711.560.000
17. Mai 202223,4825,0922,8025,0925,0910.444.800
16. Mai 202224,7024,8022,6922,9522,9511.582.000
13. Mai 202224,7526,6923,7624,6024,6023.930.800
12. Mai 202220,7627,0119,4422,3922,3940.139.600
11. Mai 202223,3723,8220,0020,3320,3316.681.200
10. Mai 202225,7526,5122,0023,3823,3816.603.200
09. Mai 202227,6927,6924,5224,7024,7013.264.800
06. Mai 202229,3230,1427,5628,6728,677.161.600
05. Mai 202230,9931,1728,7829,7829,787.015.600
04. Mai 202229,8031,9428,9331,7731,776.651.200
03. Mai 202229,6231,1128,6030,1130,117.312.800
02. Mai 202230,9131,3528,1729,8929,8910.172.000
29. Apr. 202231,8332,7230,7531,2731,275.143.600
28. Apr. 202232,5733,1530,1332,3332,337.070.000
27. Apr. 202231,8233,1731,1532,4632,465.223.600
26. Apr. 202233,9134,2031,5431,9031,906.182.800
25. Apr. 202233,8534,9333,3233,9933,996.139.200
22. Apr. 202235,6436,5833,8934,5634,566.278.400
21. Apr. 202237,5038,2834,9835,3935,396.737.600
20. Apr. 202238,0038,0836,6637,2137,214.648.000
19. Apr. 202235,7138,2434,9738,1238,129.416.800
18. Apr. 202237,5037,8134,3135,3735,379.871.200
14. Apr. 202237,3239,1336,8137,6937,6910.002.400
13. Apr. 202236,0338,0335,5137,6737,678.032.800
12. Apr. 202236,6338,0635,4236,2236,227.996.400
11. Apr. 202235,7637,0635,1536,7336,739.812.000
08. Apr. 202237,2737,6835,5136,5536,5510.371.600
07. Apr. 202238,5339,1735,3937,5037,5015.311.200
06. Apr. 202237,7539,8237,4239,1639,1616.268.000
05. Apr. 202242,0042,1138,0038,4038,4015.825.200
04. Apr. 202241,7443,3139,1342,6842,6818.519.200
01. Apr. 202247,2247,4438,8141,2541,2552.758.400
31. März 202240,7843,9439,6341,6541,6544.968.800
30. März 202243,7545,8341,2541,7141,7136.676.800
29. März 202247,0649,8540,7544,9744,9772.046.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...