Global X Video Games

HERO
🏛️ Vereinigte Staaten →
33.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 23.58 23.68 23.42 23.48 0.0M
2024-12-30 23.26 23.70 23.26 23.51 0.0M
2024-12-27 24.20 24.21 23.96 23.99 0.1M
2024-12-26 24.05 24.29 23.82 24.26 0.2M
2024-12-24 23.03 24.10 23.03 24.07 0.0M
2024-12-23 24.02 24.05 23.86 24.04 0.0M
2024-12-20 23.97 24.32 23.82 24.22 0.0M
2024-12-19 24.03 24.35 24.03 24.23 0.1M
2024-12-18 24.82 24.86 24.03 24.03 0.0M
2024-12-17 24.90 25.07 24.79 25.06 0.0M
2024-12-16 24.55 24.95 24.55 24.89 0.0M
2024-12-13 25.11 25.11 24.70 24.78 0.0M
2024-12-12 25.17 25.22 25.08 25.14 0.0M
2024-12-11 25.12 25.37 25.08 25.23 0.0M
2024-12-10 24.86 25.23 24.60 24.94 0.0M
2024-12-09 25.33 25.59 25.19 25.51 0.0M
2024-12-06 25.48 25.48 25.05 25.05 0.0M
2024-12-05 24.90 25.30 24.90 25.30 0.1M
2024-12-04 25.05 25.19 24.94 25.06 0.0M
2024-12-03 24.63 24.82 24.32 24.82 0.0M
2024-12-02 23.26 24.81 23.26 24.54 0.0M
2024-11-29 24.08 24.43 24.08 24.43 0.0M
2024-11-27 23.90 24.00 23.82 23.84 0.0M
2024-11-26 23.74 23.84 23.64 23.64 0.0M
2024-11-25 23.83 23.94 23.69 23.80 0.0M
2024-11-22 23.35 23.76 23.35 23.69 0.0M
2024-11-21 22.52 23.63 22.31 23.47 0.0M
2024-11-20 23.30 23.62 23.27 23.48 0.0M
2024-11-19 22.99 23.22 22.86 23.14 0.0M
2024-11-18 22.79 23.12 22.69 23.11 0.0M
2024-11-15 22.08 23.05 22.08 22.73 0.0M
2024-11-14 23.07 23.29 23.07 23.24 0.0M
2024-11-13 23.21 23.34 23.01 23.07 0.0M
2024-11-12 23.61 23.61 23.29 23.37 0.0M
2024-11-11 23.75 23.95 23.69 23.88 0.0M
2024-11-08 24.32 24.32 23.78 23.94 0.0M
2024-11-07 24.05 24.56 24.05 24.54 0.0M
2024-11-06 23.90 24.00 23.81 23.99 0.0M
2024-11-05 23.59 23.97 23.44 23.83 0.0M
2024-11-04 23.71 23.77 23.52 23.53 0.3M
2024-11-01 23.63 23.83 23.50 23.77 0.1M
2024-10-31 23.44 23.72 23.27 23.51 0.0M
2024-10-30 23.45 23.61 23.19 23.26 0.0M
2024-10-29 23.48 23.66 23.37 23.40 0.0M
2024-10-28 23.22 23.51 23.07 23.42 0.0M
2024-10-25 23.01 23.25 22.90 23.00 0.0M
2024-10-24 22.84 23.10 22.84 23.03 0.0M
2024-10-23 23.11 23.20 22.68 22.79 0.0M
2024-10-22 23.18 23.28 23.00 23.03 0.0M
2024-10-21 23.30 23.36 23.13 23.35 0.0M
2024-10-18 23.37 23.37 23.12 23.12 0.0M
2024-10-17 23.32 23.32 22.91 23.01 0.0M
2024-10-16 23.28 23.47 23.11 23.25 0.5M
2024-10-15 23.50 23.57 23.16 23.34 0.0M
2024-10-14 23.63 23.70 23.52 23.54 0.0M
2024-10-11 23.50 23.91 23.50 23.82 0.0M
2024-10-10 23.62 23.64 23.27 23.33 0.0M
2024-10-09 23.76 23.94 23.61 23.91 0.0M
2024-10-08 23.86 24.06 23.68 24.05 0.0M
2024-10-07 24.47 24.60 24.12 24.14 0.0M
2024-10-04 24.16 24.50 24.06 24.41 0.0M
2024-10-03 24.39 24.39 24.06 24.22 0.0M
2024-10-02 24.44 24.57 24.21 24.50 0.0M
2024-10-01 24.27 24.43 23.94 24.37 0.6M
2024-09-30 24.25 24.57 24.11 24.34 0.0M
2024-09-27 24.00 24.50 23.94 24.17 0.3M
2024-09-26 24.26 24.36 23.86 24.13 0.0M
2024-09-25 23.65 23.67 23.34 23.56 0.0M
2024-09-24 23.12 23.76 23.11 23.76 0.0M
2024-09-23 22.91 23.10 22.85 22.90 0.0M
2024-09-20 23.01 23.08 22.75 22.86 0.0M
2024-09-19 23.09 23.24 23.03 23.21 0.0M
2024-09-18 22.88 22.88 22.45 22.46 0.0M
2024-09-17 22.88 23.01 22.67 22.89 0.0M
2024-09-16 22.48 22.68 22.41 22.64 0.0M
2024-09-13 22.47 22.70 22.36 22.47 0.0M
2024-09-12 22.28 22.65 22.07 22.41 0.0M
2024-09-11 22.12 22.28 21.90 22.17 0.0M
2024-09-10 22.11 22.20 21.94 22.09 0.4M
2024-09-09 22.21 22.35 21.97 22.11 0.0M
2024-09-06 22.35 22.40 21.79 21.87 0.0M
2024-09-05 22.34 22.49 22.24 22.49 0.0M
2024-09-04 22.03 22.33 21.97 21.97 0.0M
2024-09-03 22.18 22.67 22.05 22.06 0.0M
2024-08-30 22.63 22.63 22.42 22.42 0.0M
2024-08-29 22.56 22.72 22.32 22.59 0.1M
2024-08-28 22.73 22.86 22.29 22.50 0.0M
2024-08-27 22.80 23.00 22.68 22.94 0.0M
2024-08-26 22.93 23.06 22.68 22.68 0.0M
2024-08-23 22.63 23.13 22.53 22.94 0.0M
2024-08-22 22.92 22.96 22.32 22.43 0.0M
2024-08-21 22.61 23.00 22.61 22.86 0.1M
2024-08-20 22.47 22.55 22.33 22.43 0.0M
2024-08-19 22.12 22.51 22.07 22.51 0.0M
2024-08-16 21.79 22.08 21.75 21.79 0.0M
2024-08-15 21.90 21.95 21.86 21.90 0.0M
2024-08-14 21.81 21.81 21.49 21.49 0.0M
2024-08-13 21.60 21.93 21.49 21.92 0.0M
2024-08-12 21.38 21.49 21.21 21.45 0.0M
2024-08-09 21.24 21.47 21.14 21.20 0.0M
2024-08-08 21.09 21.36 21.00 21.27 0.0M
2024-08-07 21.13 21.23 20.75 20.79 0.0M
2024-08-06 20.41 20.88 20.41 20.62 0.1M
2024-08-05 20.29 20.75 20.21 20.55 0.0M
2024-08-02 21.48 21.48 21.11 21.39 0.0M
2024-08-01 22.08 22.08 21.47 21.57 0.0M
2024-07-31 22.16 22.34 22.16 22.31 0.0M
2024-07-30 21.99 22.10 21.82 21.89 0.0M
2024-07-29 22.04 22.14 22.02 22.02 0.0M
2024-07-26 21.95 22.05 21.84 21.93 0.0M
2024-07-25 21.55 21.85 20.51 21.60 0.0M
2024-07-24 21.66 21.94 21.43 21.45 0.0M
2024-07-23 21.89 21.96 21.69 21.81 0.0M
2024-07-22 21.89 22.10 21.79 22.10 0.0M
2024-07-19 21.89 21.89 21.60 21.86 0.0M
2024-07-18 22.12 22.19 21.78 21.82 0.0M
2024-07-17 22.37 22.40 22.07 22.20 0.0M
2024-07-16 22.28 22.45 22.22 22.45 0.0M
2024-07-15 22.37 22.58 22.27 22.33 0.0M
2024-07-12 22.34 22.55 22.32 22.55 0.0M
2024-07-11 22.19 22.37 22.15 22.35 0.0M
2024-07-10 21.95 22.10 21.95 22.10 0.0M
2024-07-09 21.88 21.98 21.79 21.98 0.0M
2024-07-08 21.50 21.65 21.46 21.65 0.0M
2024-07-05 21.49 21.52 21.36 21.44 0.0M
2024-07-03 21.25 21.53 21.23 21.53 0.0M
2024-07-02 21.24 21.29 21.15 21.28 0.0M
2024-07-01 21.32 21.41 21.17 21.17 0.0M
2024-06-28 21.41 21.53 21.27 21.41 0.0M
2024-06-27 21.22 21.42 21.17 21.23 0.0M
2024-06-26 21.35 21.49 21.28 21.47 0.0M
2024-06-25 21.29 21.32 21.14 21.32 0.0M
2024-06-24 21.13 21.25 21.07 21.07 0.0M
2024-06-21 21.12 21.20 21.01 21.20 0.0M
2024-06-20 21.08 21.21 20.93 21.06 0.1M
2024-06-18 20.90 21.15 20.87 21.03 0.0M
2024-06-17 20.69 21.10 20.69 20.97 0.0M
2024-06-14 20.63 20.79 20.59 20.71 0.1M
2024-06-13 20.84 20.92 20.65 20.72 0.0M
2024-06-12 20.92 21.00 20.80 20.81 0.0M
2024-06-11 20.79 20.79 20.47 20.75 0.0M
2024-06-10 20.89 20.96 20.73 20.95 0.0M
2024-06-07 21.17 21.17 20.95 21.00 0.0M
2024-06-06 21.36 21.36 21.26 21.28 0.0M
2024-06-05 21.17 21.40 21.17 21.38 0.0M
2024-06-04 21.11 21.23 20.27 21.16 0.1M
2024-06-03 20.92 21.00 20.63 20.97 0.0M
2024-05-31 20.74 20.97 20.55 20.88 0.1M
2024-05-30 20.60 20.74 20.45 20.73 0.1M
2024-05-29 20.48 20.48 20.29 20.43 0.0M
2024-05-28 20.60 20.71 20.48 20.52 0.0M
2024-05-24 20.68 20.90 20.53 20.74 0.1M
2024-05-23 21.11 21.11 20.55 20.59 0.0M
2024-05-22 21.26 21.35 21.11 21.12 0.0M
2024-05-21 21.17 21.40 21.16 21.30 0.0M
2024-05-20 21.46 21.57 21.24 21.44 0.0M
2024-05-17 21.24 21.40 21.22 21.22 0.0M
2024-05-16 21.16 21.31 21.10 21.16 0.0M
2024-05-15 21.13 21.28 20.91 21.19 0.0M
2024-05-14 21.00 21.15 20.84 21.15 0.0M
2024-05-13 20.83 21.03 20.79 20.83 0.0M
2024-05-10 20.77 20.87 20.65 20.71 0.0M
2024-05-09 20.39 20.64 20.32 20.61 0.0M
2024-05-08 20.48 20.48 20.22 20.25 0.0M
2024-05-07 20.70 20.70 20.55 20.60 0.0M
2024-05-06 20.54 20.67 20.43 20.67 0.0M
2024-05-03 20.36 20.54 20.31 20.54 0.0M
2024-05-02 19.78 20.19 19.78 20.09 0.0M
2024-05-01 19.51 19.76 19.45 19.65 0.0M
2024-04-30 19.77 19.77 19.39 19.46 0.0M
2024-04-29 19.83 20.00 19.65 20.00 0.0M
2024-04-26 19.50 19.77 19.50 19.61 0.0M
2024-04-25 19.29 19.43 19.07 19.37 0.0M
2024-04-24 19.62 19.65 19.45 19.62 0.0M
2024-04-23 19.33 19.55 19.21 19.45 0.0M
2024-04-22 19.23 19.43 19.09 19.43 0.0M
2024-04-19 19.16 19.16 18.85 19.00 0.0M
2024-04-18 19.32 19.49 19.21 19.29 0.0M
2024-04-17 19.32 19.41 19.21 19.21 0.0M
2024-04-16 19.28 19.36 19.08 19.29 0.1M
2024-04-15 19.68 19.68 19.17 19.36 0.1M
2024-04-12 20.06 20.06 19.56 19.68 0.0M
2024-04-11 20.23 20.33 20.07 20.33 0.0M
2024-04-10 20.28 20.28 20.09 20.12 0.0M
2024-04-09 20.49 20.64 20.39 20.63 0.0M
2024-04-08 20.35 20.49 20.26 20.36 0.0M
2024-04-05 20.16 20.40 20.04 20.40 0.0M
2024-04-04 20.45 20.57 20.15 20.15 0.0M
2024-04-03 20.22 20.47 20.14 20.35 0.0M
2024-04-02 20.42 20.43 20.18 20.35 0.0M
2024-04-01 20.61 20.69 20.43 20.47 0.0M
2024-03-28 20.64 20.76 20.59 20.70 0.0M
2024-03-27 20.62 20.74 20.53 20.64 0.0M
2024-03-26 20.50 20.60 20.30 20.36 0.0M
2024-03-25 20.50 20.50 20.22 20.39 0.0M
2024-03-22 20.74 20.74 20.54 20.67 0.0M
2024-03-21 20.91 20.98 20.73 20.82 0.0M
2024-03-20 20.61 20.99 20.61 20.92 0.0M
2024-03-19 20.60 20.65 20.36 20.61 0.0M
2024-03-18 20.71 20.78 20.50 20.65 0.0M
2024-03-15 20.50 20.51 20.31 20.49 0.0M
2024-03-14 20.87 20.87 20.49 20.59 0.0M
2024-03-13 20.89 21.03 20.66 20.91 0.0M
2024-03-12 20.81 21.00 20.64 20.75 0.0M
2024-03-11 20.54 20.89 20.38 20.77 0.0M
2024-03-08 20.51 20.57 20.26 20.26 0.0M
2024-03-07 20.17 20.46 20.14 20.26 0.0M
2024-03-06 20.00 20.17 19.98 20.00 0.0M
2024-03-05 20.09 20.09 19.73 19.84 0.0M
2024-03-04 20.37 20.48 20.10 20.19 0.0M
2024-03-01 20.33 20.60 20.28 20.52 0.0M
2024-02-29 20.30 20.36 19.94 20.15 0.0M
2024-02-28 20.47 20.47 20.27 20.28 0.0M
2024-02-27 20.55 20.67 20.49 20.52 0.1M
2024-02-26 20.43 20.62 20.37 20.60 0.1M
2024-02-23 20.61 20.62 20.51 20.51 0.0M
2024-02-22 20.62 20.74 20.55 20.67 0.0M
2024-02-21 20.56 20.57 20.35 20.42 0.0M
2024-02-20 20.76 20.76 20.43 20.50 0.0M
2024-02-16 21.06 21.20 20.99 21.08 0.0M
2024-02-15 20.83 21.24 20.83 21.10 0.1M
2024-02-14 20.48 20.89 20.46 20.85 0.0M
2024-02-13 20.32 20.32 20.06 20.10 0.0M
2024-02-12 20.47 20.77 20.47 20.56 0.0M
2024-02-09 20.44 20.49 20.31 20.49 0.1M
2024-02-08 20.41 20.55 20.41 20.48 0.1M
2024-02-07 20.39 20.50 20.29 20.42 0.1M
2024-02-06 20.14 20.44 20.14 20.39 0.0M
2024-02-05 20.21 20.21 19.85 20.01 0.0M
2024-02-02 19.94 20.17 19.85 20.12 0.0M
2024-02-01 19.62 19.83 19.59 19.77 0.0M
2024-01-31 19.59 19.86 19.56 19.59 0.0M
2024-01-30 20.00 20.00 19.74 19.74 0.0M
2024-01-29 19.84 20.00 19.76 19.98 0.0M
2024-01-26 19.82 19.95 19.81 19.81 0.0M
2024-01-25 19.85 19.92 19.72 19.89 0.0M
2024-01-24 20.10 20.21 19.83 19.83 0.0M
2024-01-23 19.67 19.87 19.65 19.78 0.0M
2024-01-22 19.19 19.48 19.19 19.41 0.0M
2024-01-19 19.25 19.32 19.12 19.27 0.0M
2024-01-18 19.21 19.32 19.09 19.23 0.0M
2024-01-17 19.15 19.15 18.82 19.02 0.1M
2024-01-16 19.60 19.69 19.43 19.45 0.0M
2024-01-12 20.18 20.32 20.08 20.11 0.0M
2024-01-11 20.06 20.21 19.92 20.19 0.1M
2024-01-10 19.97 20.15 19.97 20.11 0.0M
2024-01-09 19.82 19.91 19.82 19.91 0.0M
2024-01-08 19.54 19.83 19.52 19.80 0.0M
2024-01-05 19.67 19.75 19.50 19.55 0.0M
2024-01-04 19.61 19.80 19.55 19.66 0.0M
2024-01-03 19.53 19.67 19.53 19.61 0.1M
2024-01-02 20.00 20.00 19.71 19.74 0.1M