£132,142
2,04%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 131,55 | 132,50 | 131,00 | 132,20 | 0,69% | 1.456,00 |
| 23.12.2024 | 128,80 | 132,40 | 128,80 | 131,30 | 1,39% | 17.388,00 |
| 20.12.2024 | 132,40 | 133,15 | 129,30 | 129,50 | -2,85% | 34.666,00 |
| 19.12.2024 | 134,50 | 134,50 | 130,50 | 133,30 | -1,55% | 14.978,00 |
| 18.12.2024 | 135,70 | 136,50 | 135,10 | 135,40 | -0,07% | 14.569,00 |
| 17.12.2024 | 137,10 | 137,50 | 135,10 | 135,50 | -1,45% | 15.208,00 |
| 16.12.2024 | 138,50 | 138,65 | 137,25 | 137,50 | -1,50% | 11.788,00 |
| 13.12.2024 | 140,90 | 141,90 | 139,30 | 139,60 | -0,71% | 6.781,00 |
| 12.12.2024 | 141,85 | 141,95 | 140,20 | 140,60 | -0,35% | 10.017,00 |
| 11.12.2024 | 137,65 | 142,10 | 136,80 | 141,10 | 1,73% | 11.253,00 |
| 10.12.2024 | 143,25 | 144,05 | 138,30 | 138,70 | -0,29% | 19.619,00 |
| 09.12.2024 | 141,60 | 141,60 | 138,70 | 139,10 | -1,45% | 4.949,00 |
| 06.12.2024 | 143,30 | 143,30 | 140,40 | 141,15 | -0,81% | 5.854,00 |
| 05.12.2024 | 143,60 | 144,00 | 141,40 | 142,30 | -0,35% | 7.321,00 |
| 04.12.2024 | 142,20 | 143,80 | 141,30 | 142,80 | 1,38% | 11.481,00 |
| 03.12.2024 | 142,80 | 142,90 | 139,70 | 140,85 | -0,95% | 14.546,00 |
| 02.12.2024 | 142,25 | 143,65 | 138,95 | 142,20 | 0,35% | 6.740,00 |
| 29.11.2024 | 140,20 | 141,80 | 138,80 | 141,70 | 2,31% | 8.035,00 |
| 28.11.2024 | 137,80 | 139,10 | 137,00 | 138,50 | 1,39% | 10.725,00 |
| 27.11.2024 | 134,80 | 138,00 | 134,80 | 136,60 | 2,17% | 7.665,00 |
| 26.11.2024 | 134,40 | 134,40 | 131,95 | 133,70 | 0,34% | 10.710,00 |
| 25.11.2024 | 137,50 | 137,50 | 133,10 | 133,25 | -2,38% | 13.570,00 |
| 22.11.2024 | 124,40 | 137,70 | 124,40 | 136,50 | 16,46% | 39.505,00 |
| 21.11.2024 | 117,94 | 118,02 | 116,34 | 117,21 | 0,18% | 5.252,00 |
| 20.11.2024 | 118,40 | 118,65 | 116,20 | 117,00 | -0,76% | 5.782,00 |
| 19.11.2024 | 116,80 | 117,90 | 115,30 | 117,90 | 1,64% | 4.669,00 |
| 18.11.2024 | 118,10 | 118,20 | 115,40 | 116,00 | -1,94% | 14.419,00 |
| 15.11.2024 | 119,40 | 119,80 | 117,80 | 118,30 | -0,76% | 5.141,00 |
| 14.11.2024 | 119,60 | 120,50 | 119,00 | 119,20 | -0,33% | 3.278,00 |
| 13.11.2024 | 118,75 | 119,75 | 118,30 | 119,60 | 0,76% | 4.692,00 |
| 12.11.2024 | 119,65 | 119,65 | 117,80 | 118,70 | -1,45% | 9.644,00 |
| 11.11.2024 | 119,90 | 121,75 | 119,90 | 120,45 | 1,13% | 3.425,00 |
| 08.11.2024 | 119,35 | 120,10 | 118,20 | 119,10 | 0,25% | 4.858,00 |
| 07.11.2024 | 117,45 | 119,40 | 117,00 | 118,80 | 2,15% | 7.991,00 |
| 06.11.2024 | 120,20 | 121,00 | 116,25 | 116,30 | -1,44% | 6.865,00 |
| 05.11.2024 | 120,00 | 120,00 | 117,55 | 118,00 | -1,42% | 9.670,00 |
| 04.11.2024 | 120,20 | 120,40 | 119,35 | 119,70 | -0,58% | 2.611,00 |
| 01.11.2024 | 120,10 | 120,70 | 119,25 | 120,40 | 0,50% | 4.952,00 |
| 31.10.2024 | 119,20 | 119,95 | 118,40 | 119,80 | -0,08% | 6.627,00 |
| 30.10.2024 | 120,00 | 120,40 | 117,85 | 119,90 | 1,18% | 10.091,00 |
| 29.10.2024 | 120,60 | 121,00 | 117,90 | 118,50 | -1,37% | 10.067,00 |
| 28.10.2024 | 119,50 | 120,60 | 119,00 | 120,15 | 0,97% | 2.151,00 |
| 25.10.2024 | 118,10 | 119,35 | 117,60 | 119,00 | 0,85% | 5.802,00 |
| 24.10.2024 | 118,95 | 119,30 | 117,80 | 118,00 | -1,75% | 5.126,00 |
| 23.10.2024 | 119,90 | 121,40 | 119,90 | 120,10 | 0,25% | 11.438,00 |
| 22.10.2024 | 119,30 | 119,90 | 118,90 | 119,80 | 0,25% | 7.312,00 |
| 21.10.2024 | 118,90 | 120,00 | 118,90 | 119,50 | 0,17% | 3.514,00 |
| 18.10.2024 | 119,30 | 119,70 | 118,50 | 119,30 | 0,42% | 2.704,00 |
| 17.10.2024 | 117,50 | 118,80 | 116,50 | 118,80 | 1,89% | 5.623,00 |
| 16.10.2024 | 116,70 | 117,70 | 116,05 | 116,60 | -0,92% | 6.795,00 |
| 15.10.2024 | 116,31 | 117,81 | 115,58 | 117,69 | 1,89% | 4.261,00 |
| 14.10.2024 | 113,40 | 115,70 | 113,10 | 115,50 | 1,67% | 9.311,00 |
| 11.10.2024 | 111,05 | 113,80 | 110,50 | 113,60 | 2,25% | 3.797,00 |
| 10.10.2024 | 110,60 | 111,10 | 109,50 | 111,10 | 0,77% | 4.876,00 |
| 09.10.2024 | 109,20 | 110,50 | 108,70 | 110,25 | 1,24% | 6.000,00 |
| 08.10.2024 | 109,20 | 109,35 | 108,25 | 108,90 | -1,09% | 4.090,00 |
| 07.10.2024 | 111,40 | 111,40 | 109,90 | 110,10 | 0,09% | 8.180,00 |
| 04.10.2024 | 108,30 | 110,20 | 108,30 | 110,00 | 1,76% | 18.271,00 |
| 03.10.2024 | 105,70 | 108,20 | 105,20 | 108,10 | 3,35% | 6.935,00 |
| 02.10.2024 | 105,60 | 106,00 | 104,40 | 104,60 | -1,32% | 5.869,00 |
| 01.10.2024 | 107,00 | 107,75 | 105,30 | 106,00 | -1,12% | 5.177,00 |
| 30.09.2024 | 108,10 | 108,20 | 106,40 | 107,20 | -0,46% | 3.209,00 |
| 27.09.2024 | 107,10 | 108,10 | 106,60 | 107,70 | 0,94% | 2.204,00 |
| 26.09.2024 | 105,60 | 108,25 | 105,60 | 106,70 | 1,14% | 7.053,00 |
| 25.09.2024 | 106,10 | 106,60 | 104,90 | 105,50 | -0,19% | 4.894,00 |
| 24.09.2024 | 106,50 | 106,50 | 105,20 | 105,70 | -0,47% | 2.321,00 |
| 23.09.2024 | 105,60 | 106,60 | 105,20 | 106,20 | 1,24% | 1.614,00 |
| 20.09.2024 | 107,00 | 107,65 | 104,00 | 104,90 | -2,69% | 6.391,00 |
| 19.09.2024 | 105,60 | 107,90 | 105,35 | 107,80 | 2,96% | 3.197,00 |
| 18.09.2024 | 104,60 | 104,80 | 103,45 | 104,70 | -1,18% | 3.003,00 |
| 17.09.2024 | 106,25 | 106,80 | 105,50 | 105,95 | -0,24% | 3.738,00 |
| 16.09.2024 | 104,40 | 106,20 | 104,40 | 106,20 | 1,43% | 7.937,00 |
| 13.09.2024 | 105,05 | 105,10 | 103,75 | 104,70 | 0,58% | 1.845,00 |
| 12.09.2024 | 105,10 | 105,10 | 103,10 | 104,10 | -0,10% | 5.572,00 |
| 11.09.2024 | 105,45 | 105,45 | 103,80 | 104,20 | -0,10% | 8.220,00 |
| 10.09.2024 | 102,00 | 104,40 | 102,00 | 104,30 | 2,96% | 6.385,00 |
| 09.09.2024 | 100,60 | 101,30 | 99,30 | 101,30 | 1,05% | 11.675,00 |
| 06.09.2024 | 103,00 | 103,00 | 100,00 | 100,25 | -3,33% | 8.004,00 |
| 05.09.2024 | 103,60 | 104,25 | 102,70 | 103,70 | 0,68% | 5.934,00 |
| 04.09.2024 | 102,20 | 103,30 | 101,60 | 103,00 | -0,19% | 8.342,00 |
| 03.09.2024 | 104,40 | 104,40 | 102,35 | 103,20 | -0,29% | 5.427,00 |
| 02.09.2024 | 104,60 | 104,60 | 103,30 | 103,50 | -1,43% | 1.924,00 |
| 30.08.2024 | 104,60 | 105,20 | 103,55 | 105,00 | 0,67% | 2.706,00 |
| 29.08.2024 | 104,35 | 105,00 | 104,00 | 104,30 | 0,68% | 4.197,00 |
| 28.08.2024 | 103,00 | 103,60 | 102,10 | 103,60 | 0,19% | 1.054,00 |
| 27.08.2024 | 105,00 | 105,00 | 102,60 | 103,40 | -1,68% | 6.005,00 |
| 26.08.2024 | 105,11 | 105,37 | 105,05 | 105,17 | 0,26% | - |
| 23.08.2024 | 103,70 | 104,90 | 103,70 | 104,90 | 0,87% | 1.813,00 |
| 22.08.2024 | 104,10 | 105,20 | 103,50 | 104,00 | 0,87% | 3.297,00 |
| 21.08.2024 | 101,90 | 103,50 | 101,60 | 103,10 | 0,29% | 4.403,00 |
| 20.08.2024 | 103,40 | 103,50 | 102,40 | 102,80 | 0,00% | 1.139,00 |
| 19.08.2024 | 102,80 | 103,20 | 102,10 | 102,80 | 0,29% | 3.898,00 |
| 16.08.2024 | 101,90 | 102,50 | 101,00 | 102,50 | 0,44% | 2.777,00 |
| 15.08.2024 | 101,55 | 103,20 | 101,40 | 102,05 | -0,34% | 7.923,00 |
| 14.08.2024 | 102,45 | 102,45 | 101,30 | 102,40 | 0,34% | 4.503,00 |
| 13.08.2024 | 101,40 | 102,10 | 100,65 | 102,05 | 1,04% | 1.720,00 |
| 12.08.2024 | 100,65 | 101,10 | 100,10 | 101,00 | 0,90% | 2.799,00 |
| 09.08.2024 | 100,30 | 101,40 | 99,25 | 100,10 | 0,10% | 3.481,00 |
| 08.08.2024 | 99,40 | 100,03 | 98,30 | 100,00 | -0,89% | 6.025,00 |
| 07.08.2024 | 100,20 | 101,70 | 99,05 | 100,90 | 1,51% | 4.065,00 |