GameSquare Holdings Inc GAME
NASDAQ · Vereinigte Staaten · Sonstiges
$3,08-0,02 (-0,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,08 | -0,65 % | $3,14 | $3,18 | $3,07 | 133,60K |
| 2026-10-01 | $3,10 | +1,31 % | $3,11 | $3,16 | $3,03 | 64,40K |
| 2026-09-30 | $3,06 | -0,65 % | $3,08 | $3,24 | $3,06 | 54,60K |
| 2026-09-29 | $3,08 | -0,96 % | $3,13 | $3,17 | $3,01 | 76,00K |
| 2026-09-28 | $3,11 | 0,00 % | $3,11 | $3,18 | $3,08 | 54,70K |
| 2026-09-25 | $3,11 | -0,64 % | $3,19 | $3,20 | $3,07 | 59,20K |
| 2026-09-24 | $3,13 | +2,29 % | $3,07 | $3,23 | $3,07 | 65,90K |
| 2026-09-23 | $3,06 | -7,55 % | $3,30 | $3,40 | $3,05 | 117,00K |
| 2026-09-22 | $3,31 | -0,60 % | $3,35 | $3,46 | $3,31 | 60,40K |
| 2026-09-21 | $3,33 | +0,60 % | $3,33 | $3,45 | $3,26 | 123,40K |
| 2026-09-18 | $3,31 | +0,91 % | $3,35 | $3,44 | $3,27 | 108,30K |
| 2026-09-17 | $3,28 | +1,55 % | $3,25 | $3,50 | $3,25 | 73,60K |
| 2026-09-16 | $3,23 | -3,87 % | $3,42 | $3,42 | $3,17 | 113,70K |
| 2026-09-15 | $3,36 | -6,67 % | $3,55 | $3,60 | $3,33 | 88,30K |
| 2026-09-14 | $3,60 | -2,17 % | $3,64 | $3,76 | $3,51 | 140,10K |
| 2026-09-11 | $3,68 | +6,05 % | $3,50 | $3,85 | $3,50 | 233,30K |
| 2026-09-10 | $3,47 | -1,42 % | $3,49 | $3,57 | $3,30 | 204,30K |
| 2026-09-09 | $3,52 | +13,18 % | $3,12 | $3,53 | $3,00 | 322,20K |
| 2026-09-08 | $3,11 | +5,42 % | $3,03 | $3,20 | $2,91 | 200,90K |
| 2026-09-04 | $2,95 | -0,67 % | $2,97 | $3,03 | $2,90 | 70,90K |
| 2026-09-03 | $2,97 | +1,37 % | $2,94 | $3,04 | $2,86 | 174,80K |
| 2026-09-02 | $2,93 | -3,30 % | $3,01 | $3,14 | $2,88 | 124,40K |
| 2026-09-01 | $3,03 | +6,32 % | $2,81 | $3,24 | $2,72 | 214,00K |
| 2026-08-31 | $2,85 | -5,00 % | $3,01 | $3,01 | $2,85 | 111,30K |
| 2026-08-28 | $3,00 | -6,83 % | $3,25 | $3,25 | $3,00 | 225,50K |
| 2026-08-27 | $3,22 | -6,12 % | $3,41 | $3,44 | $3,13 | 497,80K |
| 2026-08-26 | $3,43 | -6,03 % | $3,73 | $3,80 | $3,40 | 210,80K |
| 2026-08-25 | $3,65 | +15,32 % | $3,20 | $3,80 | $3,14 | 447,30K |
| 2026-08-24 | $3,16 | -6,25 % | $3,10 | $3,34 | $2,98 | 553,70K |
| 2026-08-21 | $3,38 | -3,43 % | $3,52 | $3,60 | $3,32 | 185,80K |
| 2026-08-20 | $3,50 | +5,05 % | $3,44 | $3,74 | $3,40 | 324,15K |
| 2026-08-19 | $3,33 | -6,52 % | $3,54 | $3,54 | $3,25 | 180,96K |
| 2026-08-18 | $3,56 | +0,91 % | $3,59 | $3,73 | $3,45 | 132,21K |
| 2026-08-17 | $3,53 | +6,52 % | $3,41 | $3,79 | $3,38 | 316,85K |
| 2026-08-14 | $3,31 | +9,52 % | $3,28 | $3,52 | $3,17 | 247,59K |
| 2026-08-13 | $3,02 | -7,80 % | $3,12 | $3,27 | $3,01 | 110,15K |
| 2026-08-12 | $3,28 | +4,86 % | $3,13 | $3,43 | $3,12 | 147,48K |
| 2026-08-11 | $3,13 | +1,03 % | $3,06 | $3,44 | $2,96 | 394,73K |
| 2026-08-10 | $3,10 | +6,91 % | $2,90 | $3,28 | $2,90 | 1,15M |
| 2026-08-07 | $2,90 | +0,56 % | $2,93 | $3,04 | $2,88 | 79,11K |
| 2026-08-06 | $2,88 | 0,00 % | $2,94 | $3,15 | $2,88 | 122,90K |
| 2026-08-05 | $2,88 | +1,41 % | $2,94 | $2,96 | $2,85 | 46,25K |
| 2026-08-04 | $2,84 | +2,31 % | $2,75 | $2,96 | $2,75 | 40,73K |
| 2026-08-03 | $2,78 | +3,58 % | $2,69 | $2,95 | $2,69 | 33,24K |
| 2026-07-31 | $2,68 | -7,20 % | $2,86 | $2,95 | $2,68 | 46,35K |
| 2026-07-30 | $2,89 | +4,64 % | $2,82 | $2,96 | $2,82 | 41,69K |
| 2026-07-29 | $2,76 | -3,90 % | $2,89 | $2,98 | $2,76 | 41,06K |
| 2026-07-28 | $2,87 | -1,37 % | $2,88 | $2,96 | $2,84 | 39,21K |
| 2026-07-27 | $2,91 | +1,68 % | $2,94 | $3,00 | $2,88 | 37,36K |
| 2026-07-24 | $2,86 | -4,53 % | $3,18 | $3,20 | $2,86 | 64,88K |
| 2026-07-23 | $3,00 | -9,86 % | $3,20 | $3,29 | $2,98 | 110,34K |
| 2026-07-22 | $3,33 | -1,42 % | $3,44 | $3,48 | $3,30 | 51,71K |
| 2026-07-21 | $3,38 | +8,76 % | $3,11 | $3,47 | $3,05 | 144,59K |
| 2026-07-20 | $3,10 | +10,86 % | $2,80 | $3,25 | $2,80 | 175,49K |
| 2026-07-17 | $2,80 | -3,05 % | $2,80 | $2,89 | $2,77 | 62,80K |
| 2026-07-16 | $2,89 | -8,84 % | $3,12 | $3,12 | $2,88 | 69,80K |
| 2026-07-15 | $3,17 | +11,55 % | $2,80 | $3,28 | $2,80 | 189,40K |
| 2026-07-14 | $2,84 | +5,03 % | $2,74 | $2,89 | $2,68 | 88,38K |
| 2026-07-13 | $2,70 | +7,64 % | $2,64 | $2,88 | $2,56 | 153,15K |
| 2026-07-10 | $2,51 | -4,27 % | $2,63 | $2,64 | $2,51 | 53,46K |
| 2026-07-09 | $2,62 | +3,47 % | $2,54 | $2,67 | $2,53 | 49,19K |
| 2026-07-08 | $2,54 | +1,28 % | $2,48 | $2,60 | $2,48 | 70,89K |
| 2026-07-07 | $2,50 | -9,28 % | $2,73 | $2,76 | $2,42 | 198,35K |
| 2026-07-06 | $2,76 | -7,01 % | $2,96 | $3,02 | $2,64 | 150,58K |
| 2026-07-02 | $2,97 | -0,27 % | $2,96 | $3,11 | $2,96 | 119,28K |
| 2026-07-01 | $2,98 | -5,82 % | $3,14 | $3,20 | $2,96 | 124,09K |
| 2026-06-30 | $3,16 | -1,50 % | $3,12 | $3,31 | $3,12 | 56,24K |
| 2026-06-29 | $3,21 | +2,82 % | $3,13 | $3,29 | $3,10 | 68,53K |
| 2026-06-26 | $3,12 | +0,26 % | $3,04 | $3,27 | $2,99 | 70,79K |
| 2026-06-25 | $3,11 | -0,51 % | $3,12 | $3,22 | $2,90 | 127,05K |
| 2026-06-24 | $3,13 | -5,10 % | $3,34 | $3,37 | $3,04 | 178,78K |
| 2026-06-23 | $3,30 | -3,06 % | $3,30 | $3,60 | $3,28 | 104,98K |
| 2026-06-22 | $3,40 | 0,00 % | $3,39 | $3,54 | $3,25 | 164,49K |
| 2026-06-18 | $3,40 | 0,00 % | $3,40 | $3,55 | $3,30 | 156,66K |
| 2026-06-17 | $3,40 | -2,30 % | $3,44 | $3,56 | $3,40 | 83,58K |
| 2026-06-16 | $3,48 | -4,61 % | $3,54 | $3,82 | $3,48 | 93,64K |
| 2026-06-15 | $3,65 | +7,55 % | $3,37 | $3,74 | $3,36 | 182,84K |
| 2026-06-12 | $3,39 | -5,15 % | $3,44 | $3,57 | $3,33 | 94,25K |
| 2026-06-11 | $3,58 | +6,43 % | $3,28 | $3,60 | $3,28 | 133,64K |
| 2026-06-10 | $3,36 | -2,10 % | $3,32 | $3,44 | $3,30 | 96,53K |
| 2026-06-09 | $3,43 | +1,18 % | $3,44 | $3,52 | $3,17 | 155,49K |
| 2026-06-08 | $3,39 | +6,53 % | $3,12 | $3,44 | $3,12 | 183,08K |
| 2026-06-05 | $3,18 | -5,24 % | $3,28 | $3,38 | $3,12 | 332,86K |
| 2026-06-04 | $3,36 | +1,69 % | $3,28 | $3,50 | $3,28 | 182,96K |
| 2026-06-03 | $3,30 | -4,84 % | $3,29 | $3,46 | $3,22 | 140,06K |
| 2026-06-02 | $3,47 | +9,05 % | $3,32 | $3,88 | $3,22 | 518,26K |
| 2026-06-01 | $3,18 | -3,16 % | $3,12 | $3,38 | $3,12 | 182,03K |
| 2026-05-29 | $3,29 | -0,24 % | $3,12 | $3,38 | $3,12 | 133,85K |
| 2026-05-28 | $3,30 | +0,98 % | $3,20 | $3,40 | $3,11 | 141,96K |
| 2026-05-27 | $3,26 | +1,49 % | $3,13 | $3,47 | $3,12 | 211,99K |