GameStop Corp. Class A GME
NYSE · Vereinigte Staaten · Einzelhandel
$24,32-0,33 (-1,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,27 | -1,54 % | $24,41 | $24,67 | $24,20 | 3,07M |
| 2026-09-30 | $24,65 | +3,75 % | $24,47 | $24,88 | $24,17 | 13,57M |
| 2026-09-29 | $23,76 | -0,83 % | $24,00 | $24,07 | $23,30 | 8,23M |
| 2026-09-28 | $23,96 | +2,44 % | $23,26 | $24,18 | $23,22 | 9,55M |
| 2026-09-25 | $23,39 | -6,51 % | $24,96 | $24,96 | $23,06 | 13,24M |
| 2026-09-24 | $25,02 | +3,39 % | $23,93 | $25,25 | $23,72 | 12,20M |
| 2026-09-23 | $24,20 | +0,71 % | $23,94 | $24,70 | $23,86 | 11,85M |
| 2026-09-22 | $24,03 | +5,58 % | $23,50 | $24,33 | $23,29 | 15,09M |
| 2026-09-21 | $22,76 | +0,53 % | $22,78 | $23,11 | $22,52 | 9,78M |
| 2026-09-18 | $22,64 | -0,57 % | $22,90 | $22,95 | $22,34 | 9,60M |
| 2026-09-17 | $22,77 | +3,59 % | $22,12 | $22,81 | $21,92 | 9,00M |
| 2026-09-16 | $21,98 | +2,52 % | $21,48 | $22,06 | $21,39 | 5,86M |
| 2026-09-15 | $21,44 | -0,83 % | $21,51 | $21,57 | $21,13 | 4,90M |
| 2026-09-14 | $21,62 | +2,22 % | $21,00 | $21,94 | $20,73 | 7,80M |
| 2026-09-11 | $21,15 | +3,73 % | $21,04 | $21,36 | $20,84 | 9,89M |
| 2026-09-10 | $20,39 | +2,51 % | $19,88 | $20,52 | $19,60 | 11,58M |
| 2026-09-09 | $19,89 | +5,29 % | $19,10 | $20,24 | $18,97 | 15,59M |
| 2026-09-08 | $18,89 | -1,41 % | $19,35 | $19,50 | $18,72 | 10,42M |
| 2026-09-04 | $19,16 | -0,36 % | $19,33 | $19,50 | $19,04 | 7,15M |
| 2026-09-03 | $19,23 | +1,37 % | $19,00 | $19,39 | $18,99 | 7,23M |
| 2026-09-02 | $18,97 | +0,85 % | $18,83 | $19,05 | $18,75 | 4,76M |
| 2026-09-01 | $18,81 | +2,34 % | $18,25 | $18,88 | $18,20 | 11,75M |
| 2026-08-31 | $18,38 | +2,85 % | $18,75 | $18,92 | $18,21 | 10,95M |
| 2026-08-28 | $17,87 | -2,08 % | $18,30 | $18,33 | $17,85 | 4,53M |
| 2026-08-27 | $18,25 | +1,56 % | $17,99 | $18,33 | $17,80 | 7,30M |
| 2026-08-26 | $17,97 | -0,66 % | $18,02 | $18,09 | $17,85 | 4,59M |
| 2026-08-25 | $18,09 | +0,28 % | $18,00 | $18,10 | $17,85 | 5,58M |
| 2026-08-24 | $18,04 | -0,93 % | $18,30 | $18,35 | $17,93 | 5,02M |
| 2026-08-21 | $18,21 | +0,94 % | $18,15 | $18,25 | $18,01 | 5,33M |
| 2026-08-20 | $18,04 | +0,06 % | $18,01 | $18,10 | $17,79 | 4,94M |
| 2026-08-19 | $18,03 | +0,45 % | $18,08 | $18,23 | $17,92 | 4,89M |
| 2026-08-18 | $17,95 | -2,45 % | $18,38 | $18,38 | $17,92 | 5,65M |
| 2026-08-17 | $18,40 | -1,39 % | $18,61 | $18,61 | $18,32 | 5,73M |
| 2026-08-14 | $18,66 | +0,48 % | $18,65 | $18,79 | $18,44 | 4,23M |
| 2026-08-13 | $18,57 | +0,16 % | $18,53 | $18,74 | $18,33 | 5,37M |
| 2026-08-12 | $18,54 | -1,49 % | $18,82 | $18,82 | $18,43 | 5,16M |
| 2026-08-11 | $18,82 | +0,16 % | $18,75 | $18,90 | $18,58 | 5,31M |
| 2026-08-10 | $18,79 | -1,93 % | $19,60 | $19,61 | $18,75 | 8,61M |
| 2026-08-07 | $19,16 | -0,36 % | $19,21 | $19,26 | $19,03 | 4,77M |
| 2026-08-06 | $19,23 | +1,16 % | $18,99 | $19,40 | $18,63 | 7,35M |
| 2026-08-05 | $19,01 | -1,04 % | $19,28 | $19,35 | $18,93 | 8,36M |
| 2026-08-04 | $19,21 | +0,79 % | $19,02 | $19,30 | $18,69 | 10,84M |
| 2026-08-03 | $19,06 | -12,25 % | $20,46 | $20,50 | $18,55 | 41,71M |
| 2026-07-31 | $21,72 | -0,73 % | $21,85 | $21,99 | $21,66 | 2,51M |
| 2026-07-30 | $21,88 | +0,18 % | $21,76 | $21,93 | $21,61 | 2,35M |
| 2026-07-29 | $21,84 | -1,44 % | $22,17 | $22,18 | $21,78 | 2,64M |
| 2026-07-28 | $22,16 | +2,97 % | $21,55 | $22,26 | $21,54 | 3,96M |
| 2026-07-27 | $21,52 | +1,65 % | $21,28 | $21,56 | $21,27 | 3,90M |
| 2026-07-24 | $21,17 | -0,84 % | $21,36 | $21,50 | $21,13 | 2,58M |
| 2026-07-23 | $21,35 | -1,16 % | $21,48 | $21,54 | $21,21 | 3,68M |
| 2026-07-22 | $21,60 | -0,87 % | $21,80 | $21,88 | $21,54 | 3,17M |
| 2026-07-21 | $21,79 | +0,14 % | $21,78 | $21,90 | $21,58 | 2,92M |
| 2026-07-20 | $21,76 | -0,59 % | $21,89 | $21,98 | $21,67 | 3,92M |
| 2026-07-17 | $21,89 | -0,14 % | $21,86 | $22,07 | $21,67 | 2,62M |
| 2026-07-16 | $21,92 | -1,53 % | $22,30 | $22,51 | $21,86 | 3,52M |
| 2026-07-15 | $22,26 | -0,76 % | $22,49 | $22,62 | $22,16 | 2,56M |
| 2026-07-14 | $22,43 | +1,82 % | $22,05 | $22,53 | $22,05 | 2,78M |
| 2026-07-13 | $22,03 | +1,61 % | $21,75 | $22,35 | $21,73 | 2,92M |
| 2026-07-10 | $21,68 | -1,23 % | $21,94 | $22,02 | $21,66 | 1,85M |
| 2026-07-09 | $21,95 | +1,15 % | $21,70 | $21,99 | $21,53 | 2,63M |
| 2026-07-08 | $21,70 | -2,25 % | $22,00 | $22,11 | $21,63 | 3,68M |
| 2026-07-07 | $22,20 | -2,46 % | $22,79 | $22,89 | $21,95 | 4,75M |
| 2026-07-06 | $22,76 | -0,26 % | $22,60 | $22,89 | $22,33 | 4,09M |
| 2026-07-02 | $22,82 | +0,80 % | $22,75 | $23,11 | $22,60 | 4,57M |
| 2026-07-01 | $22,64 | +2,54 % | $21,95 | $22,75 | $21,91 | 4,48M |
| 2026-06-30 | $22,08 | +0,23 % | $21,85 | $22,18 | $21,70 | 4,36M |
| 2026-06-29 | $22,03 | +1,24 % | $22,05 | $22,15 | $21,88 | 4,06M |
| 2026-06-26 | $21,76 | +3,57 % | $20,94 | $21,85 | $20,94 | 5,70M |
| 2026-06-25 | $21,01 | -2,01 % | $21,36 | $21,41 | $20,93 | 3,82M |
| 2026-06-24 | $21,44 | +1,71 % | $21,18 | $21,65 | $21,17 | 3,35M |
| 2026-06-23 | $21,08 | -0,28 % | $21,00 | $21,49 | $20,93 | 4,00M |
| 2026-06-22 | $21,14 | -1,77 % | $21,28 | $21,61 | $21,11 | 6,37M |
| 2026-06-18 | $21,52 | +0,05 % | $21,45 | $21,67 | $21,35 | 9,22M |
| 2026-06-17 | $21,51 | +0,23 % | $21,44 | $21,93 | $21,23 | 4,68M |
| 2026-06-16 | $21,46 | -1,29 % | $21,64 | $21,70 | $21,13 | 6,38M |
| 2026-06-15 | $21,74 | -0,14 % | $21,70 | $22,03 | $21,65 | 4,76M |
| 2026-06-12 | $21,77 | -1,85 % | $22,06 | $22,16 | $21,50 | 5,33M |
| 2026-06-11 | $22,18 | -1,07 % | $22,39 | $22,44 | $21,94 | 6,01M |
| 2026-06-10 | $22,42 | +0,63 % | $22,02 | $22,65 | $21,90 | 4,43M |
| 2026-06-09 | $22,28 | +0,09 % | $22,28 | $22,46 | $21,92 | 5,69M |
| 2026-06-08 | $22,26 | +2,11 % | $21,77 | $22,27 | $21,65 | 5,12M |
| 2026-06-05 | $21,80 | -2,11 % | $22,26 | $22,35 | $21,33 | 6,43M |
| 2026-06-04 | $22,27 | +0,41 % | $22,33 | $23,07 | $22,20 | 6,82M |
| 2026-06-03 | $22,18 | +6,02 % | $23,28 | $23,68 | $22,12 | 17,88M |
| 2026-06-02 | $20,92 | -2,06 % | $21,14 | $21,24 | $20,89 | 6,03M |
| 2026-06-01 | $21,36 | +0,85 % | $21,02 | $21,56 | $20,89 | 6,77M |
| 2026-05-29 | $21,18 | -2,31 % | $21,60 | $21,63 | $21,14 | 6,49M |
| 2026-05-28 | $21,68 | 0,00 % | $21,65 | $21,99 | $21,64 | 3,21M |
| 2026-05-27 | $21,68 | -1,05 % | $21,80 | $21,88 | $21,49 | 4,19M |
| 2026-05-26 | $21,91 | -0,23 % | $21,95 | $22,18 | $21,85 | 5,88M |