CoinXview PortföyApp
TR
Coin: 1.238Borsalar: 22Piyasa değeri: $2,50T −0,80%Hacim 24s: $26,42BDominans: BTC 59,0% ETH 9,9%ETH gas: 1,7 gweiKorku ve Açgözlülük: 25/100

GameStop (bStocks) (GMEB) fiyat geçmişi

En fazla GMEB hacmine sahip borsadan günlük açılış, en yüksek, en düşük, kapanış ve hacim (UTC). Son 365 gün gösteriliyor.

Aylık getiriler GMEB

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraTüm yıl
2026————————+34%-1,7%+5,0%—+38%

Her ayın ilk gününün açılışından son gününün kapanışına (UTC) değişim; içinde bulunulan ay bugüne kadardır (kesikli çerçeve). “Tüm yıl” verisi olan ayları bileşik olarak hesaplar. Geçmiş performans gelecekteki sonuçları garanti etmez.

Tam geçmişi indir (CSV, Excel'de açılır)

TarihAçEn yüksekEn düşükKapatHacimDeğişim
10.11.2026$25,55$25,65$25,23 $25,40$13,11K-0.59%
09.11.2026$24,93$26,01$24,52 $25,56$38,55K+2.53%
08.11.2026$24,96$25,03$24,84 $24,91$4,24K-0.20%
07.11.2026$25,02$25,10$24,93 $24,99$5,67K-0.12%
06.11.2026$23,94$25,18$23,88 $25,07$75,48K+4.72%
05.11.2026$25,12$25,33$23,87 $23,91$90,19K-4.82%
04.11.2026$24,16$25,39$23,87 $25,12$587,25K+3.97%
03.11.2026$24,16$24,59$24,02 $24,17$24,72K+0.04%
02.11.2026$24,18$24,60$23,92 $24,17$44,39K-0.04%
01.11.2026$24,19$24,29$24,08 $24,21$8,20K+0.08%
31.10.2026$24,18$24,36$24,14 $24,20$10,23K+0.08%
30.10.2026$23,85$24,39$23,11 $24,19$51,95K+1.43%
29.10.2026$23,48$24,08$23,34 $23,84$46,62K+1.53%
28.10.2026$23,37$23,77$23,13 $23,50$34,48K+0.56%
27.10.2026$23,64$24,05$23,31 $23,34$37,09K-1.27%
26.10.2026$24,92$24,98$23,47 $23,62$105,25K-5.22%
25.10.2026$24,81$25,02$24,76 $24,99$13,75K+0.73%
24.10.2026$24,79$24,87$24,67 $24,82$17,81K+0.12%
23.10.2026$25,08$25,63$24,74 $24,80$17,83K-1.12%
22.10.2026$26,13$26,24$24,70 $25,10$41,44K-3.94%
21.10.2026$26,55$26,86$26,02 $26,06$45,33K-1.85%
20.10.2026$26,22$26,56$25,40 $26,46$30,77K+0.92%
19.10.2026$27,04$27,17$26,21 $26,21$36,55K-3.07%
18.10.2026$27,06$27,23$26,75 $27,03$44,20K-0.11%
17.10.2026$26,85$27,15$26,81 $27,09$21,87K+0.89%
16.10.2026$27,93$28,14$26,77 $26,86$42,63K-3.83%
15.10.2026$26,38$28,29$26,35 $27,88$98,35K+5.69%
14.10.2026$27,77$28,22$26,05 $26,30$119,22K-5.29%
13.10.2026$27,08$28,29$26,81 $27,74$102,16K+2.44%
12.10.2026$26,61$27,27$25,84 $27,07$108,88K+1.73%
11.10.2026$26,67$26,82$26,47 $26,55$37,83K-0.45%
10.10.2026$26,59$26,69$26,53 $26,66$10,72K+0.26%
09.10.2026$25,26$26,76$24,92 $26,59$76,23K+5.27%
08.10.2026$24,53$25,80$24,00 $25,26$164,93K+2.98%
07.10.2026$24,78$24,81$24,44 $24,53$26,03K-1.01%
06.10.2026$25,28$25,40$24,46 $24,78$83,62K-1.98%
05.10.2026$25,14$25,74$24,83 $25,29$276,74K+0.60%
04.10.2026$25,14$25,32$25,06 $25,15$54,83K+0.04%
03.10.2026$25,11$25,45$25,09 $25,18$76,81K+0.28%
02.10.2026$24,14$25,23$23,88 $25,15$187,77K+4.18%
01.10.2026$24,62$24,80$24,03 $24,13$124,13K-1.99%
30.09.2026$24,24$24,87$24,00 $24,62$143,27K+1.57%
29.09.2026$23,94$24,28$23,31 $24,24$104,58K+1.25%
28.09.2026$23,54$24,15$22,96 $23,92$148,03K+1.61%
27.09.2026$23,64$23,81$23,54 $23,60$36,25K-0.17%
26.09.2026$23,42$23,69$23,36 $23,67$57,54K+1.07%
25.09.2026$24,90$25,10$23,10 $23,40$322,73K-6.02%
24.09.2026$24,13$25,23$23,74 $24,89$145,08K+3.15%
23.09.2026$24,03$24,68$23,60 $24,13$155,99K+0.42%
22.09.2026$23,47$24,30$23,31 $24,01$227,51K+2.30%
21.09.2026$22,50$23,48$22,50 $23,48$488,53K+4.36%
20.09.2026$22,49$22,52$22,29 $22,49$71,30K+0.00%
19.09.2026$22,56$22,61$22,43 $22,47$135,70K-0.40%
18.09.2026$22,75$22,90$22,36 $22,58$204,55K-0.75%
17.09.2026$21,97$22,82$21,97 $22,73$171,98K+3.46%
16.09.2026$21,40$22,04$21,35 $21,97$177,98K+2.66%
15.09.2026$21,53$21,60$21,14 $21,40$94,98K-0.60%
14.09.2026$20,94$21,91$20,77 $21,53$274,60K+2.82%
13.09.2026$21,05$21,07$20,90 $20,94$22,54K-0.52%
12.09.2026$21,15$21,15$20,99 $21,06$106,43K-0.43%
11.09.2026$21,18$21,30$20,85 $21,12$441,06K-0.28%
10.09.2026$20,00$21,42$19,65 $21,21$580,31K+6.05%
09.09.2026$18,89$20,21$18,84 $19,99$907,35K+5.82%
08.09.2026$19,20$19,45$18,66 $18,88$1,33M-1.67%
07.09.2026$19,25$19,30$19,14 $19,17$155,62K-0.42%
06.09.2026$19,22$19,34$19,18 $19,24$83,56K+0.10%
05.09.2026$19,20$19,27$19,13 $19,24$74,85K+0.21%
04.09.2026$19,33$20,03$19,08 $19,20$674,12K-0.67%
03.09.2026$19,01$19,35$18,98 $19,28$154,12K+1.42%
02.09.2026$18,78$19,04$18,74 $19,01$65,58K+1.22%
01.09.2026$18,39$18,84$18,21 $18,78$212,08K+2.12%
31.08.2026$17,99$19,17$17,26 $18,38$474,18K+2.17%
30.08.2026$18,05$18,30$18,00 $18,00$165,20K-0.28%
29.08.2026$17,96$18,11$17,96 $18,05$51,60K+0.50%
28.08.2026$18,27$18,37$17,89 $17,94$120,78K-1.81%
27.08.2026$18,01$18,32$17,79 $18,26$490,08K+1.39%
26.08.2026$18,07$18,09$17,86 $17,99$188,04K-0.44%
25.08.2026$18,01$18,14$17,90 $18,04$544,54K+0.17%
24.08.2026$18,35$18,38$17,90 $18,05$389,99K-1.63%
23.08.2026$18,24$18,42$18,21 $18,35$154,55K+0.60%
22.08.2026$18,29$18,34$18,18 $18,24$117,50K-0.27%
21.08.2026$18,08$18,29$18,02 $18,28$234,80K+1.11%
20.08.2026$18,14$18,24$17,80 $18,09$203,69K-0.28%
19.08.2026$18,06$18,22$17,95 $18,13$356,48K+0.39%
18.08.2026$18,45$18,48$17,95 $18,08$313,03K-2.01%
17.08.2026$18,74$18,82$18,38 $18,42$354,21K-1.71%
16.08.2026$18,78$18,85$18,66 $18,76$170,06K-0.11%
15.08.2026$18,69$18,86$18,69 $18,79$207,19K+0.54%
14.08.2026$18,65$18,82$18,49 $18,70$474,37K+0.27%
13.08.2026$18,52$18,81$18,39 $18,63$522,55K+0.59%
12.08.2026$18,82$19,46$18,38 $18,52$2,59M-1.59%
Tüm bölümler