Deutsche Märkte schließen in 4 Stunden 52 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,36+1,52 (+10,24%)
Börsenschluss: 04:00PM EST
15,96 -0,40 (-2,44%)
Vorbörslich: 06:32AM EST
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202313,7116,5213,5616,3616,3619.777.500
06. Dez. 202315,3615,7014,6414,8414,8412.691.300
05. Dez. 202316,4716,7214,8714,9114,9114.220.100
04. Dez. 202315,2917,4114,9116,9816,9820.098.700
01. Dez. 202314,5215,9914,5015,3015,3013.347.300
30. Nov. 202316,2916,3314,3214,5514,5516.537.200
29. Nov. 202315,4917,5614,7016,2516,2561.172.800
28. Nov. 202311,9013,5511,8913,4913,4914.192.900
27. Nov. 202312,1812,3311,8911,9111,913.710.600
24. Nov. 202312,2212,4112,1812,2012,201.232.500
22. Nov. 202312,5612,7112,1912,2912,292.358.800
21. Nov. 202312,6512,7212,2612,5512,553.710.100
20. Nov. 202313,0013,2012,8012,8012,802.294.900
17. Nov. 202312,5213,0612,5213,0313,033.414.200
16. Nov. 202313,1413,1912,5212,5312,533.425.800
15. Nov. 202313,1513,5013,0313,2713,274.121.600
14. Nov. 202312,7513,3912,6912,9012,905.187.500
13. Nov. 202312,5012,5311,8312,1412,144.318.500
10. Nov. 202312,8112,9712,3512,5412,543.872.400
09. Nov. 202313,2513,3212,7012,7012,702.750.100
08. Nov. 202313,5113,7613,2813,2813,281.705.600
07. Nov. 202313,4713,7913,2313,6413,642.354.400
06. Nov. 202313,9914,0513,4913,5313,532.164.400
03. Nov. 202313,9014,4013,8313,8713,872.963.100
02. Nov. 202313,3713,7013,2813,6413,643.566.600
01. Nov. 202313,7813,8013,0113,0113,013.430.100
31. Okt. 202312,8513,9012,8213,7713,774.574.600
30. Okt. 202313,1513,2712,5912,8012,803.475.900
27. Okt. 202313,5113,6213,0213,1213,122.481.700
26. Okt. 202313,7313,8013,4113,5013,502.036.400
25. Okt. 202314,0114,0113,6113,7113,711.967.300
24. Okt. 202313,5914,3013,5514,0414,043.738.300
23. Okt. 202313,2813,5913,0413,4413,442.785.500
20. Okt. 202313,1813,8013,1213,4413,443.657.600
19. Okt. 202313,8013,8512,9013,1613,165.808.000
18. Okt. 202314,0014,2513,8113,8513,854.045.800
17. Okt. 202314,2514,8314,1014,1214,123.842.400
16. Okt. 202314,8114,9314,1514,4314,433.508.600
13. Okt. 202314,9215,1114,7814,9214,921.823.300
12. Okt. 202315,7715,8014,8215,0915,093.180.300
11. Okt. 202316,0116,0915,7415,8215,822.098.200
10. Okt. 202315,5016,1915,4016,0016,002.915.900
09. Okt. 202314,7715,5014,7215,4015,402.276.300
06. Okt. 202314,5915,2614,5815,0815,082.458.300
05. Okt. 202314,7014,9814,5814,7114,711.945.100
04. Okt. 202314,7714,9414,4414,8714,872.586.400
03. Okt. 202315,2915,2914,5714,6014,604.510.300
02. Okt. 202316,3016,3115,2615,3915,396.087.700
29. Sept. 202317,0517,2616,4016,4616,463.388.600
28. Sept. 202318,0218,1016,4416,8416,847.431.900
27. Sept. 202316,8717,2616,8117,1517,151.681.300
26. Sept. 202317,3817,8216,7816,7816,782.726.800
25. Sept. 202317,0017,7216,8517,6717,672.181.200
22. Sept. 202317,1817,3517,0017,1817,182.100.300
21. Sept. 202317,2817,3216,6517,0217,022.910.700
20. Sept. 202317,6317,9317,4517,5217,522.129.800
19. Sept. 202317,5917,6417,1317,5217,522.584.200
18. Sept. 202317,9918,1017,3517,5517,553.694.600
15. Sept. 202318,3618,6118,1518,2218,226.158.000
14. Sept. 202317,8018,5217,6018,3318,333.078.000
13. Sept. 202317,3117,9317,2717,8117,813.012.600
12. Sept. 202317,5318,5017,1917,2317,235.179.400
11. Sept. 202317,8517,8516,9017,0217,023.543.800
08. Sept. 202318,1518,5017,3517,7117,714.689.200
07. Sept. 202319,1319,4817,6118,8918,895.021.300
06. Sept. 202319,0619,1518,4218,7518,756.107.200
05. Sept. 202318,4519,3418,2619,2319,233.781.300
01. Sept. 202318,6618,7318,3218,4218,422.131.800
31. Aug. 202318,4119,4218,1518,5518,554.674.100
30. Aug. 202318,2018,5217,9118,3718,371.884.500
29. Aug. 202317,6018,5517,6018,2418,242.709.200
28. Aug. 202317,3518,1117,2517,5717,573.007.400
25. Aug. 202316,5017,1816,4517,1317,133.423.500
24. Aug. 202316,9416,9816,1816,3616,363.624.500
23. Aug. 202317,2517,3416,8816,8916,892.909.100
22. Aug. 202318,6218,6217,2517,2617,263.791.900
21. Aug. 202318,3018,8218,2018,4818,482.864.700
18. Aug. 202318,1818,6618,1418,3618,362.023.900
17. Aug. 202318,7918,8118,3018,3818,382.056.800
16. Aug. 202319,1819,3418,5518,5918,593.015.600
15. Aug. 202319,7719,7819,0919,3319,332.290.300
14. Aug. 202319,7520,0119,0819,9619,963.329.300
11. Aug. 202320,0320,3819,9720,1920,191.500.200
10. Aug. 202320,0020,2919,8720,1920,191.432.400
09. Aug. 202320,8520,8519,8219,9319,932.929.600
08. Aug. 202320,7020,9020,2820,7420,741.431.300
07. Aug. 202320,9021,2420,4821,0721,071.441.300
04. Aug. 202320,9521,8920,8920,9820,982.400.500
03. Aug. 202320,8821,1820,7420,9320,931.318.700
02. Aug. 202321,1521,1520,3420,8320,832.625.800
01. Aug. 202321,9522,0021,2621,5021,502.567.100
31. Juli 202322,0022,3821,8522,2022,201.973.400
28. Juli 202322,0222,4921,7921,9321,932.642.100
27. Juli 202322,9423,4922,1322,2222,223.370.900
26. Juli 202322,7022,9922,4822,7022,701.489.200
25. Juli 202323,1023,1022,5322,8522,851.672.000
24. Juli 202322,4223,0422,2023,0423,042.970.400
21. Juli 202323,0523,2222,1622,1822,183.134.100
20. Juli 202323,0123,2222,6622,9122,912.256.700
19. Juli 202323,4223,5822,9623,1723,172.250.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...