Deutsche Märkte geschlossen

GameStop Corp. (GME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
213,12+8,60 (+4,20%)
Ab 1:45PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Sept. 2021202,33216,53201,15213,12213,122.315.157
15. Sept. 2021197,00204,87193,75204,52204,522.303.200
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
07. Juli 2021196,00197,50177,56190,66190,664.239.500
06. Juli 2021204,00204,77193,71199,56199,562.768.100
02. Juli 2021204,80205,45196,50202,83202,832.599.100
01. Juli 2021213,40216,83202,00204,36204,362.742.100
30. Juni 2021209,69215,28206,94214,14214,142.539.600
29. Juni 2021213,59215,22208,01210,88210,882.480.000
28. Juni 2021211,25224,45210,20213,25213,254.879.400
25. Juni 2021214,00214,20198,50209,51209,5112.692.700
24. Juni 2021221,16227,45211,60212,31212,313.863.300
23. Juni 2021221,45222,57214,12219,34219,343.555.100
22. Juni 2021217,73225,88209,17220,40220,408.200.200
21. Juni 2021216,95218,40197,00200,37200,375.120.200
18. Juni 2021220,18223,49213,00213,82213,824.320.300
17. Juni 2021224,00233,66221,48223,59223,594.608.600
16. Juni 2021215,24228,73209,00222,97222,975.564.800
15. Juni 2021226,36229,25208,00222,50222,507.301.900
14. Juni 2021236,50238,01219,20229,44229,447.132.600
11. Juni 2021222,35241,13206,13233,34233,3415.580.800
10. Juni 2021282,00288,00211,00220,39220,3922.980.200
09. Juni 2021303,12328,00291,51302,56302,5613.429.300
08. Juni 2021292,00344,66281,00300,00300,0017.439.100
07. Juni 2021258,00282,00255,20280,01280,016.051.500
04. Juni 2021256,02265,00245,77248,36248,363.637.500
03. Juni 2021265,71274,43242,12258,18258,188.000.000
02. Juni 2021248,88294,00244,30282,24282,2416.019.200
01. Juni 2021233,48254,98227,07249,02249,029.625.600
28. Mai 2021262,97268,80221,43222,00222,0011.751.400
27. Mai 2021229,80264,00227,00254,13254,1315.526.300
26. Mai 2021229,00248,48225,55242,56242,5621.119.900
25. Mai 2021181,00217,11181,00209,43209,4314.887.500
24. Mai 2021175,85188,46173,35180,01180,014.664.300
21. Mai 2021171,00179,24170,33176,79176,793.654.700
20. Mai 2021170,79174,91166,90170,49170,492.478.200
19. Mai 2021171,99178,98164,15168,83168,834.825.900
18. Mai 2021174,54189,20168,27180,67180,677.738.700
17. Mai 2021159,85182,50159,00180,60180,607.462.100
14. Mai 2021160,00166,47156,22159,92159,924.293.500
13. Mai 2021147,44169,95146,43164,50164,508.873.500
12. Mai 2021145,70150,50142,23144,79144,792.731.500
11. Mai 2021137,00150,50136,50146,92146,924.684.600
10. Mai 2021161,31161,59143,00143,22143,224.806.700
07. Mai 2021160,11167,41157,50161,11161,112.934.600
06. Mai 2021160,86164,72155,60161,01161,012.942.800
05. Mai 2021161,83165,50158,33159,48159,482.805.400
04. Mai 2021159,00161,49151,80160,73160,734.007.500
03. Mai 2021177,49177,49159,61162,20162,205.261.000
30. Apr. 2021175,00183,80172,70173,59173,594.433.600
29. Apr. 2021176,56180,86170,75176,19176,193.760.300
28. Apr. 2021172,10181,98166,03178,58178,585.788.900
27. Apr. 2021183,55188,00173,17177,77177,778.932.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...