Deutsche Märkte schließen in 4 Stunden 3 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,99-0,40 (-1,52%)
Börsenschluss: 04:00PM EDT
25,91 -0,08 (-0,31%)
Vorbörslich: 07:25AM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202226,2927,0025,8025,9925,992.410.800
05. Okt. 202226,7726,9825,4326,3926,392.986.400
04. Okt. 202225,9527,8325,9527,6027,604.581.900
03. Okt. 202225,1425,6324,2125,3825,382.653.900
30. Sept. 202225,0325,8224,4425,1325,133.139.600
29. Sept. 202227,0827,6924,6925,4625,464.118.200
28. Sept. 202225,8927,5025,6227,3127,312.630.100
27. Sept. 202225,4726,3925,1326,1326,134.487.200
26. Sept. 202224,6625,8724,1224,4824,483.440.300
23. Sept. 202224,1525,1524,0625,0425,043.612.500
22. Sept. 202227,1727,2724,3824,7024,704.346.500
21. Sept. 202227,4528,9926,7726,8626,863.859.200
20. Sept. 202229,2829,3327,1827,5427,543.145.900
19. Sept. 202228,3429,6528,1528,9628,963.404.000
16. Sept. 202228,3328,8027,7828,6428,644.647.400
15. Sept. 202227,8629,0727,8628,6128,613.329.500
14. Sept. 202227,5628,4526,6528,1328,133.605.800
13. Sept. 202227,4028,6127,3227,8527,853.657.200
12. Sept. 202229,0330,3428,0029,2429,246.175.200
09. Sept. 202226,3029,0826,1028,9228,927.899.800
08. Sept. 202225,0026,7424,0725,8325,8314.142.200
07. Sept. 202224,7325,1923,4224,0424,0412.504.700
06. Sept. 202225,7526,7224,6725,1425,147.010.200
02. Sept. 202228,2628,7426,9327,3627,364.675.200
01. Sept. 202228,0028,9126,9527,6327,635.293.900
31. Aug. 202229,2529,9628,2628,6428,645.157.000
30. Aug. 202231,6231,8729,4229,8429,845.060.200
29. Aug. 202230,4832,7530,3831,5531,554.292.700
26. Aug. 202231,5032,3830,6330,9430,944.297.300
25. Aug. 202232,8432,8931,5031,9631,964.726.300
24. Aug. 202234,0034,9432,4432,5032,505.620.300
23. Aug. 202234,7034,9933,4533,5333,534.836.300
22. Aug. 202234,3136,2034,2034,5034,505.798.600
19. Aug. 202235,1837,1934,6736,4936,499.551.900
18. Aug. 202239,2740,0737,3437,9337,938.145.400
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. 202240,0041,4339,1540,7440,745.120.000
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. 202237,3740,4336,5640,0240,028.124.200
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 202233,6834,7933,0634,0134,013.988.800
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
22. Juli 20224:1 Aktiensplit
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...