£157,422
0,91%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 156,20 | 156,40 | 154,10 | 156,00 | 0,00% | 5.128,00 |
| 24.07.2025 | 158,55 | 159,10 | 155,60 | 156,00 | -1,08% | 7.174,00 |
| 23.07.2025 | 159,20 | 159,30 | 156,60 | 157,70 | -0,44% | 9.094,00 |
| 22.07.2025 | 161,50 | 161,50 | 157,90 | 158,40 | -2,64% | 6.947,00 |
| 21.07.2025 | 162,70 | 164,45 | 161,90 | 162,70 | 0,56% | 4.566,00 |
| 18.07.2025 | 163,50 | 163,50 | 160,60 | 161,80 | -0,99% | 2.495,00 |
| 17.07.2025 | 166,13 | 166,13 | 163,24 | 163,42 | 0,69% | 3.622,00 |
| 16.07.2025 | 160,00 | 163,40 | 159,95 | 162,30 | 1,18% | 5.555,00 |
| 15.07.2025 | 161,00 | 162,00 | 160,20 | 160,40 | -0,31% | 5.350,00 |
| 14.07.2025 | 159,90 | 160,95 | 159,20 | 160,90 | 0,37% | 6.637,00 |
| 11.07.2025 | 160,00 | 162,00 | 159,75 | 160,30 | -0,12% | 7.857,00 |
| 10.07.2025 | 160,30 | 161,40 | 160,00 | 160,50 | 0,06% | 5.693,00 |
| 09.07.2025 | 160,20 | 161,70 | 159,60 | 160,40 | 0,69% | 14.212,00 |
| 08.07.2025 | 159,95 | 159,95 | 158,40 | 159,30 | -0,75% | 4.423,00 |
| 07.07.2025 | 159,05 | 161,80 | 158,55 | 160,50 | 0,82% | 5.417,00 |
| 04.07.2025 | 157,80 | 159,30 | 157,20 | 159,20 | -0,19% | 2.485,00 |
| 03.07.2025 | 157,00 | 159,70 | 157,00 | 159,50 | 1,27% | 5.994,00 |
| 02.07.2025 | 162,30 | 162,30 | 156,60 | 157,50 | -2,84% | 12.040,00 |
| 01.07.2025 | 162,00 | 163,00 | 161,00 | 162,10 | -0,06% | 6.662,00 |
| 30.06.2025 | 161,90 | 162,45 | 160,60 | 162,20 | 0,56% | 6.266,00 |
| 27.06.2025 | 159,75 | 161,40 | 158,60 | 161,30 | 1,13% | 4.824,00 |
| 26.06.2025 | 159,70 | 159,90 | 158,80 | 159,50 | -0,09% | 4.030,00 |
| 25.06.2025 | 159,00 | 159,70 | 156,60 | 159,65 | 0,22% | 13.682,00 |
| 24.06.2025 | 162,90 | 163,05 | 158,10 | 159,30 | -1,73% | 10.920,00 |
| 23.06.2025 | 162,20 | 163,50 | 161,50 | 162,10 | 0,00% | 6.341,00 |
| 20.06.2025 | 162,75 | 163,30 | 162,00 | 162,10 | 0,12% | 1.915,00 |
| 19.06.2025 | 164,60 | 164,90 | 161,90 | 161,90 | -1,88% | 6.655,00 |
| 18.06.2025 | 164,25 | 165,20 | 162,80 | 165,00 | 0,67% | 3.910,00 |
| 17.06.2025 | 163,30 | 164,10 | 161,35 | 163,90 | -0,12% | 8.743,00 |
| 16.06.2025 | 166,10 | 167,20 | 163,80 | 164,10 | -0,67% | 5.456,00 |
| 13.06.2025 | 165,10 | 165,50 | 164,00 | 165,20 | -0,90% | 5.731,00 |
| 12.06.2025 | 163,75 | 167,25 | 162,45 | 166,70 | 1,58% | 16.809,00 |
| 11.06.2025 | 162,00 | 164,35 | 161,25 | 164,10 | 1,42% | 7.846,00 |
| 10.06.2025 | 161,30 | 162,70 | 160,80 | 161,80 | 0,87% | 3.503,00 |
| 09.06.2025 | 161,60 | 162,00 | 160,00 | 160,40 | -0,37% | 7.248,00 |
| 06.06.2025 | 161,10 | 161,50 | 160,20 | 161,00 | 0,19% | 4.422,00 |
| 05.06.2025 | 159,85 | 160,80 | 158,85 | 160,70 | 0,69% | 5.987,00 |
| 04.06.2025 | 154,80 | 159,80 | 154,80 | 159,60 | 3,57% | 14.649,00 |
| 03.06.2025 | 155,05 | 156,20 | 153,60 | 154,10 | -0,90% | 9.121,00 |
| 02.06.2025 | 154,20 | 155,60 | 153,10 | 155,50 | 1,47% | 16.323,00 |
| 30.05.2025 | 153,60 | 155,60 | 153,10 | 153,25 | -0,36% | 9.367,00 |
| 29.05.2025 | 152,90 | 154,40 | 152,00 | 153,80 | 1,12% | 4.487,00 |
| 28.05.2025 | 153,10 | 153,60 | 151,85 | 152,10 | -0,59% | 11.501,00 |
| 27.05.2025 | 156,30 | 157,50 | 152,30 | 153,00 | -3,04% | 13.877,00 |
| 26.05.2025 | 157,61 | 158,83 | 156,78 | 157,79 | 2,26% | - |
| 23.05.2025 | 158,10 | 158,10 | 149,60 | 154,30 | -2,83% | 20.999,00 |
| 22.05.2025 | 159,70 | 159,70 | 156,00 | 158,80 | -1,24% | 8.526,00 |
| 21.05.2025 | 159,10 | 161,10 | 159,10 | 160,80 | 0,94% | 4.470,00 |
| 20.05.2025 | 157,20 | 159,70 | 156,40 | 159,30 | 1,69% | 6.903,00 |
| 19.05.2025 | 154,80 | 158,00 | 152,55 | 156,65 | 1,42% | 12.478,00 |
| 16.05.2025 | 154,00 | 154,70 | 152,40 | 154,45 | 0,68% | 18.789,00 |
| 15.05.2025 | 154,95 | 155,20 | 152,80 | 153,40 | -1,16% | 9.704,00 |
| 14.05.2025 | 155,60 | 157,50 | 154,90 | 155,20 | -0,70% | 7.446,00 |
| 13.05.2025 | 154,90 | 157,20 | 154,65 | 156,30 | 0,84% | 7.149,00 |
| 12.05.2025 | 157,45 | 158,45 | 152,60 | 155,00 | -0,90% | 6.434,00 |
| 09.05.2025 | 156,60 | 157,00 | 155,50 | 156,40 | 0,32% | 3.368,00 |
| 08.05.2025 | 156,90 | 157,40 | 155,00 | 155,90 | -0,06% | 10.770,00 |
| 07.05.2025 | 156,20 | 156,90 | 155,00 | 156,00 | 0,13% | 4.517,00 |
| 06.05.2025 | 155,20 | 156,40 | 153,90 | 155,80 | -0,97% | 17.852,00 |
| 05.05.2025 | 156,29 | 157,69 | 156,15 | 157,33 | 1,54% | - |
| 02.05.2025 | 152,40 | 155,00 | 152,00 | 154,95 | 1,54% | 15.644,00 |
| 01.05.2025 | 153,50 | 153,50 | 151,30 | 152,60 | -0,97% | 7.351,00 |
| 30.04.2025 | 153,65 | 154,45 | 152,60 | 154,10 | 0,98% | 10.300,00 |
| 29.04.2025 | 151,70 | 153,00 | 151,00 | 152,60 | 0,93% | 10.998,00 |
| 28.04.2025 | 151,30 | 152,80 | 150,40 | 151,20 | 0,87% | 6.557,00 |
| 25.04.2025 | 149,90 | 151,40 | 148,95 | 149,90 | 0,71% | 5.423,00 |
| 24.04.2025 | 147,45 | 148,90 | 146,30 | 148,85 | 0,71% | 6.377,00 |
| 23.04.2025 | 147,90 | 148,95 | 145,70 | 147,80 | 0,99% | 16.312,00 |
| 22.04.2025 | 145,00 | 146,60 | 144,95 | 146,35 | 0,55% | 6.948,00 |
| 17.04.2025 | 145,60 | 145,60 | 142,80 | 145,55 | 0,24% | 7.291,00 |
| 16.04.2025 | 143,60 | 145,30 | 143,60 | 145,20 | 0,35% | 10.660,00 |
| 15.04.2025 | 140,90 | 145,00 | 140,90 | 144,70 | 2,92% | 7.012,00 |
| 14.04.2025 | 138,90 | 141,90 | 138,00 | 140,60 | 1,92% | 7.295,00 |
| 11.04.2025 | 138,00 | 138,80 | 135,80 | 137,95 | 0,40% | 12.372,00 |
| 10.04.2025 | 141,40 | 142,70 | 136,10 | 137,40 | 5,53% | 12.022,00 |
| 09.04.2025 | 129,30 | 131,70 | 127,80 | 130,20 | -0,76% | 34.417,00 |
| 08.04.2025 | 125,50 | 131,90 | 124,70 | 131,20 | 5,72% | 19.124,00 |
| 07.04.2025 | 126,00 | 129,50 | 122,70 | 124,10 | -5,41% | 15.734,00 |
| 04.04.2025 | 137,40 | 137,50 | 128,30 | 131,20 | -4,30% | 29.668,00 |
| 03.04.2025 | 136,60 | 138,10 | 134,80 | 137,10 | -1,79% | 14.071,00 |
| 02.04.2025 | 141,20 | 141,20 | 138,50 | 139,60 | -1,13% | 5.370,00 |
| 01.04.2025 | 141,00 | 143,60 | 140,70 | 141,20 | 1,15% | 13.962,00 |
| 31.03.2025 | 138,70 | 140,20 | 138,10 | 139,60 | -0,50% | 8.053,00 |
| 28.03.2025 | 139,00 | 141,60 | 139,00 | 140,30 | 0,21% | 13.383,00 |
| 27.03.2025 | 141,90 | 142,00 | 138,60 | 140,00 | -1,75% | 10.742,00 |
| 26.03.2025 | 143,50 | 143,50 | 141,25 | 142,50 | -0,97% | 14.655,00 |
| 25.03.2025 | 145,10 | 145,60 | 143,65 | 143,90 | -1,03% | 12.023,00 |
| 24.03.2025 | 145,00 | 146,05 | 144,10 | 145,40 | 1,04% | 8.965,00 |
| 21.03.2025 | 144,35 | 144,80 | 141,90 | 143,90 | -1,10% | 6.275,00 |
| 20.03.2025 | 146,90 | 148,20 | 145,50 | 145,50 | -0,41% | 4.001,00 |
| 19.03.2025 | 142,50 | 146,45 | 142,50 | 146,10 | 2,38% | 6.307,00 |
| 18.03.2025 | 146,00 | 146,70 | 142,40 | 142,70 | -2,66% | 10.083,00 |
| 17.03.2025 | 147,60 | 148,00 | 145,90 | 146,60 | -1,41% | 14.290,00 |
| 14.03.2025 | 144,40 | 149,00 | 144,20 | 148,70 | 3,55% | 7.238,00 |
| 13.03.2025 | 142,40 | 144,80 | 142,40 | 143,60 | -1,07% | 16.135,00 |
| 12.03.2025 | 141,10 | 145,60 | 140,90 | 145,15 | 3,02% | 19.032,00 |
| 11.03.2025 | 142,50 | 143,50 | 139,40 | 140,90 | -2,08% | 13.156,00 |
| 10.03.2025 | 144,60 | 146,10 | 143,60 | 143,90 | -0,07% | 19.676,00 |
| 07.03.2025 | 142,90 | 144,70 | 140,60 | 144,00 | -0,35% | 6.949,00 |
| 06.03.2025 | 142,60 | 145,30 | 141,55 | 144,50 | 1,83% | 10.872,00 |