Name | Symbol | Markt | Aktientyp |
---|---|---|---|
GameStop Corp Holding Company | GME | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
21,855 | 19,70 | 22,41 | 22,21 | 27,67 |
GME Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 17,97 | 64,83 | 16,88 | 37,19 | 125.845.895 | 3,33 | 18,53% |
1 Monat | 10,20 | 64,83 | 10,01 | 31,90 | 41.583.392 | 11,10 | 108,82% |
3 Monate | 13,35 | 64,83 | 9,95 | 28,56 | 17.164.528 | 7,95 | 59,55% |
6 Monate | 12,56 | 64,83 | 9,95 | 25,01 | 11.232.730 | 8,74 | 69,59% |
1 Jahr | 22,02 | 64,83 | 9,95 | 23,73 | 7.333.039 | -0,72 | -3,27% |
3 Jahre | 39,98 | 86,165 | 9,95 | 29,71 | 5.373.087 | -18,68 | -46,72% |
5 Jahre | 2,135 | 120,75 | 0,6425 | 22,36 | 7.679.643 | 19,17 | 897,66% |
GME 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 22,21 | -5,46 | -19,73% | 21,855 | 22,41 | 19,70 | 95.523.658 |
17 Mai 2024 | 27,67 | -11,88 | -30,04% | 33,98 | 35,24 | 27,59 | 74.570.748 |
16 Mai 2024 | 39,55 | -9,20 | -18,87% | 40,31 | 42,35 | 31,00 | 130.765.048 |
15 Mai 2024 | 48,75 | 18,30 | 60,10% | 64,83 | 64,83 | 36,00 | 204.361.165 |
14 Mai 2024 | 30,45 | 12,99 | 74,40% | 26,34 | 38,20 | 24,77 | 182.716.933 |
11 Mai 2024 | 17,46 | -0,55 | -3,05% | 17,97 | 20,20 | 16,88 | 36.819.679 |
10 Mai 2024 | 18,01 | 2,09 | 13,13% | 15,88 | 18,51 | 15,35 | 25.556.617 |
09 Mai 2024 | 15,92 | -0,39 | -2,39% | 16,08 | 17,24 | 15,3304 | 24.763.048 |
08 Mai 2024 | 16,31 | 0,00 | 0,00% | 15,85 | 17,29 | 14,93 | 24.284.316 |
07 Mai 2024 | 16,31 | -0,16 | -0,97% | 14,99 | 17,40 | 13,6202 | 47.979.095 |
04 Mai 2024 | 16,47 | 3,71 | 29,08% | 12,42 | 17,45 | 12,31 | 36.175.455 |
03 Mai 2024 | 12,76 | 1,85 | 16,96% | 11,10 | 12,88 | 10,96 | 8.633.366 |
02 Mai 2024 | 10,91 | -0,18 | -1,62% | 11,03 | 11,32 | 10,70 | 2.753.686 |
01 Mai 2024 | 11,09 | -0,20 | -1,77% | 11,17 | 11,30 | 10,91 | 2.863.252 |
30 Apr 2024 | 11,29 | -0,61 | -5,13% | 11,84 | 11,96 | 11,175 | 3.830.381 |
27 Apr 2024 | 11,90 | 0,69 | 6,16% | 11,18 | 12,19 | 11,00 | 7.659.551 |
26 Apr 2024 | 11,21 | 0,28 | 2,56% | 10,63 | 11,21 | 10,475 | 4.767.431 |
25 Apr 2024 | 10,93 | 0,77 | 7,58% | 10,16 | 10,94 | 10,16 | 4.822.404 |
24 Apr 2024 | 10,16 | 0,15 | 1,50% | 10,05 | 10,28 | 10,01 | 2.506.900 |
23 Apr 2024 | 10,01 | -0,41 | -3,93% | 10,41 | 10,445 | 10,01 | 3.256.584 |
20 Apr 2024 | 10,42 | 0,11 | 1,07% | 10,20 | 10,495 | 10,20 | 2.456.794 |
19 Apr 2024 | 10,31 | 0,01 | 0,10% | 10,32 | 10,625 | 10,27 | 2.170.966 |