Deutsche Märkte öffnen in 4 Stunden 9 Minuten

GameStop Corp. (GME)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
22,82+2,81 (+14,04%)
Börsenschluss: 04:00PM EST
22,58 -0,24 (-1,05%)
Nachbörse: 07:59PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202319,8023,3119,4122,8222,8211.868.800
26. Jan. 202320,6121,1719,3820,0120,013.520.000
25. Jan. 202320,5920,8419,5320,2320,233.515.800
24. Jan. 202321,3022,0921,0021,4021,402.381.600
23. Jan. 202319,5022,4919,3721,6621,667.181.500
20. Jan. 202319,0520,0718,9019,6119,613.551.500
19. Jan. 202320,4420,4518,8219,0419,044.519.200
18. Jan. 202322,0122,1520,5020,7920,795.632.200
17. Jan. 202320,4921,9420,3721,8021,805.407.900
13. Jan. 202319,8821,1119,8020,4920,495.480.800
12. Jan. 202319,0420,6318,3420,6320,635.877.300
11. Jan. 202318,1920,0517,8619,0419,048.405.800
10. Jan. 202316,3018,0916,2517,7717,774.402.800
09. Jan. 202316,6517,1316,3616,3816,383.522.600
06. Jan. 202316,0016,5715,4116,4616,464.814.400
05. Jan. 202317,0617,2615,8916,2216,226.066.200
04. Jan. 202317,2517,9316,9017,3217,323.939.300
03. Jan. 202318,6419,2617,0917,2017,205.135.200
30. Dez. 202217,9518,5817,9018,4618,462.663.100
29. Dez. 202218,1218,5717,7518,3318,333.442.800
28. Dez. 202218,2918,7016,9817,9217,925.672.000
27. Dez. 202219,9119,9918,0018,2018,204.233.000
23. Dez. 202220,0020,6319,6520,0820,083.174.800
22. Dez. 202220,5020,5018,5019,8119,815.343.100
21. Dez. 202220,4020,9020,1820,5620,562.793.600
20. Dez. 202219,8621,3219,6220,2620,264.479.000
19. Dez. 202220,5520,8919,5919,9219,923.700.600
16. Dez. 202220,4821,1220,0120,8020,809.379.700
15. Dez. 202220,7421,4420,2420,5820,586.444.500
14. Dez. 202221,1922,0021,0121,0521,054.604.800
13. Dez. 202223,5523,7020,8321,0021,006.305.600
12. Dez. 202222,6623,1522,1822,6722,673.750.800
09. Dez. 202224,5924,5922,5922,6322,635.326.700
08. Dez. 202222,0025,0021,9724,7924,7910.252.000
07. Dez. 202223,4023,6121,9722,2622,2610.078.200
06. Dez. 202225,4125,5823,1123,3923,397.699.300
05. Dez. 202227,3127,4825,4425,5625,564.973.700
02. Dez. 202226,2527,8726,1127,5227,524.577.200
01. Dez. 202226,0027,5025,1826,6026,607.615.200
30. Nov. 202225,9026,2324,9126,2126,213.731.100
29. Nov. 202225,5826,3525,3225,6025,602.029.500
28. Nov. 202225,7926,4425,2125,2925,292.440.900
25. Nov. 202226,5027,0526,1426,1726,171.122.700
23. Nov. 202225,9227,1425,9226,7026,702.737.500
22. Nov. 202225,1326,4524,7026,3026,304.240.400
21. Nov. 202226,6627,8324,8625,1625,164.443.300
18. Nov. 202228,1628,7026,8327,6027,603.087.400
17. Nov. 202226,3027,7626,1527,7627,762.477.700
16. Nov. 202226,6227,3526,3727,1427,142.452.300
15. Nov. 202226,5928,2426,2727,5927,595.392.000
14. Nov. 202226,3027,3825,6126,0526,054.352.200
11. Nov. 202224,7826,1224,1526,1026,103.986.200
10. Nov. 202224,6225,7023,9124,8824,886.107.000
09. Nov. 202224,5524,6721,8923,1123,118.464.800
08. Nov. 202225,3325,8524,1125,1425,144.695.100
07. Nov. 202226,2526,3024,8025,7625,763.303.600
04. Nov. 202226,6027,0325,3426,5126,514.138.000
03. Nov. 202226,0027,2926,0026,2926,293.384.400
02. Nov. 202227,9028,7526,5026,6226,624.143.900
01. Nov. 202229,4029,6927,6228,3928,395.147.500
31. Okt. 202231,2234,9927,9128,3128,3124.027.600
28. Okt. 202226,8828,7926,4228,1728,178.089.600
27. Okt. 202225,7526,3325,2025,9325,932.422.900
26. Okt. 202226,3727,4825,3225,4225,423.858.200
25. Okt. 202224,8227,7924,8026,8726,877.791.600
24. Okt. 202225,0025,1924,1124,7124,713.114.300
21. Okt. 202224,1525,3324,1025,3025,303.036.300
20. Okt. 202224,6525,4524,0724,4124,415.148.600
19. Okt. 202226,0026,1824,2724,5424,545.318.400
18. Okt. 202227,1027,7426,1326,6726,674.402.600
17. Okt. 202225,3726,4125,2425,9625,963.172.200
14. Okt. 202225,7726,3724,6324,6324,632.773.500
13. Okt. 202224,4226,5923,9125,5625,563.516.200
12. Okt. 202225,9626,8925,2725,3625,363.284.400
11. Okt. 202224,8726,3023,9525,2725,274.195.900
10. Okt. 202225,3726,5024,7525,0025,002.917.600
07. Okt. 202225,8425,8424,4225,3525,353.270.600
06. Okt. 202226,2927,0025,8025,9925,992.418.700
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. 202225,0325,8224,4425,1325,133.148.300
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. 202224,1525,1524,0625,0425,043.622.400
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. 202228,3328,8027,7828,6428,644.656.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...