Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
199,72-12,06 (-5,69%)
Börsenschluss: 1:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 2021208,08211,73199,20199,72199,721.235.300
24. Nov. 2021217,25223,99208,00211,78211,781.309.400
23. Nov. 2021243,84252,20212,56213,90213,903.345.200
22. Nov. 2021230,46249,64229,75247,55247,554.371.400
19. Nov. 2021209,14229,39208,25228,80228,803.034.200
18. Nov. 2021210,25215,14207,50210,12210,121.004.400
17. Nov. 2021206,30217,70206,00210,00210,001.352.700
16. Nov. 2021209,02212,57203,63207,18207,181.214.600
15. Nov. 2021203,86211,50201,69209,14209,141.466.400
12. Nov. 2021202,14205,36197,88202,10202,10926.700
11. Nov. 2021200,00208,09198,15204,32204,321.079.400
10. Nov. 2021202,12207,39196,50199,19199,191.309.400
09. Nov. 2021222,00223,49204,44206,60206,601.845.300
08. Nov. 2021212,50225,04212,01218,64218,642.157.900
05. Nov. 2021220,64221,00209,01213,25213,251.809.100
04. Nov. 2021222,00228,97211,55217,84217,842.908.000
03. Nov. 2021214,00255,69208,25218,33218,3311.265.600
02. Nov. 2021199,35211,94191,69206,99206,993.882.300
01. Nov. 2021182,53208,57182,05200,09200,094.944.200
29. Okt. 2021182,81185,75178,00183,51183,512.289.600
28. Okt. 2021175,16183,14175,00182,85182,851.696.200
27. Okt. 2021180,00183,09172,33173,51173,511.107.000
26. Okt. 2021173,36185,00172,50177,84177,842.176.700
25. Okt. 2021169,42174,80167,26173,97173,971.442.800
22. Okt. 2021178,10179,49167,80169,80169,802.800.400
21. Okt. 2021184,71190,70180,60181,71181,712.402.400
20. Okt. 2021186,33188,00181,98184,52184,522.276.900
19. Okt. 2021188,99192,18184,40186,79186,792.070.600
18. Okt. 2021182,94189,87182,55186,02186,021.589.600
15. Okt. 2021184,00186,98180,88183,28183,281.197.700
14. Okt. 2021183,76190,20182,60183,83183,831.673.900
13. Okt. 2021178,30188,21176,00184,06184,061.927.900
12. Okt. 2021180,50181,78173,80175,82175,821.233.700
11. Okt. 2021173,00188,49173,00178,10178,102.684.900
08. Okt. 2021172,50175,72171,12172,68172,68817.000
07. Okt. 2021172,00175,20170,54172,12172,121.159.300
06. Okt. 2021170,06172,96165,81171,07171,071.200.300
05. Okt. 2021171,19173,17166,70172,18172,181.315.900
04. Okt. 2021175,95176,95170,77171,36171,361.195.700
01. Okt. 2021179,40179,49172,25176,91176,911.551.100
30. Sept. 2021175,00185,45166,79175,47175,473.170.700
29. Sept. 2021180,09184,48174,61175,92175,921.899.900
28. Sept. 2021188,00190,81178,00178,60178,601.770.500
27. Sept. 2021185,92192,05185,87189,48189,481.470.100
24. Sept. 2021191,00191,72184,11185,16185,161.685.800
23. Sept. 2021192,33195,75190,60191,24191,241.682.300
22. Sept. 2021189,64193,50186,29190,14190,142.256.600
21. Sept. 2021199,36199,36186,00189,95189,952.633.800
20. Sept. 2021200,00202,85184,55192,20192,203.941.800
17. Sept. 2021208,02212,49200,78204,97204,973.945.900
16. Sept. 2021202,33216,55201,15206,37206,373.058.200
15. Sept. 2021197,00204,87193,75204,52204,522.310.400
14. Sept. 2021200,65204,62195,00199,24199,242.141.600
13. Sept. 2021193,75208,88191,50203,40203,404.334.100
10. Sept. 2021198,41202,16190,00190,41190,413.037.000
09. Sept. 2021180,09202,00178,00199,18199,187.511.500
08. Sept. 2021201,86206,88190,68198,80198,805.173.600
07. Sept. 2021206,25209,90196,10199,00199,002.496.300
03. Sept. 2021212,05216,27198,84202,75202,752.658.600
02. Sept. 2021213,86214,80206,30213,52213,521.852.000
01. Sept. 2021224,00231,44208,02212,97212,974.453.800
31. Aug. 2021212,70222,30211,46218,24218,243.574.700
30. Aug. 2021205,00218,19203,02209,20209,203.309.600
27. Aug. 2021207,70213,00200,02204,95204,953.224.900
26. Aug. 2021200,68217,00199,00205,22205,226.238.600
25. Aug. 2021206,65227,00193,00199,65199,6512.861.100
24. Aug. 2021166,29225,00165,15210,29210,2914.652.200
23. Aug. 2021162,38167,29159,55164,89164,891.343.000
20. Aug. 2021153,80160,09153,24159,30159,301.151.700
19. Aug. 2021156,77157,99150,78152,90152,901.196.500
18. Aug. 2021163,25165,60156,75157,05157,051.411.800
17. Aug. 2021161,19169,48161,10163,55163,551.215.900
16. Aug. 2021161,00169,88159,16163,93163,931.572.600
13. Aug. 2021160,47163,55157,41162,52162,521.012.700
12. Aug. 2021159,88164,28157,33162,35162,351.317.800
11. Aug. 2021158,43159,05154,62158,78158,78945.400
10. Aug. 2021161,36166,90155,35159,05159,051.623.300
09. Aug. 2021151,80164,71150,66161,13161,132.249.200
06. Aug. 2021154,59156,50150,31151,77151,771.348.100
05. Aug. 2021148,00157,60145,22153,44153,442.412.100
04. Aug. 2021152,73157,79145,69146,80146,802.393.500
03. Aug. 2021156,74158,89148,20152,75152,7514.450.600
02. Aug. 2021162,00163,59155,06157,65157,652.532.900
30. Juli 2021165,00167,22158,87161,12161,122.373.500
29. Juli 2021170,60173,89164,51164,86164,862.240.000
28. Juli 2021175,72177,12164,27169,12169,124.100.800
27. Juli 2021183,00185,00176,66178,54178,541.214.800
26. Juli 2021180,36186,04178,76183,94183,941.260.600
23. Juli 2021181,00181,60173,84180,36180,361.316.200
22. Juli 2021185,30187,69176,15178,85178,851.413.000
21. Juli 2021187,79195,51182,11185,81185,812.229.200
20. Juli 2021173,90193,64172,42191,18191,183.101.100
19. Juli 2021163,30176,00161,22173,49173,492.436.900
16. Juli 2021170,15179,47166,30169,04169,043.287.900
15. Juli 2021160,00171,99158,01166,82166,824.298.600
14. Juli 2021180,49182,38165,07167,62167,623.913.800
13. Juli 2021187,68188,79179,00180,06180,062.397.900
12. Juli 2021191,42197,75187,42189,25189,251.636.300
09. Juli 2021190,88194,78186,75191,23191,231.582.900
08. Juli 2021179,83194,22179,50191,38191,382.857.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...