£131,223
-4,29%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 136,74 | 137,30 | 129,45 | 132,11 | -3,64% | - |
| 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 |
| 05.03.2025 | 144,20 | 149,20 | 141,30 | 141,90 | 3,12% | 20.115,00 |
| 04.03.2025 | 140,70 | 141,20 | 137,60 | 137,60 | -3,03% | 4.931,00 |
| 03.03.2025 | 142,50 | 143,65 | 141,65 | 141,90 | -0,91% | 5.677,00 |
| 28.02.2025 | 141,80 | 143,20 | 141,30 | 143,20 | 0,35% | 13.936,00 |
| 27.02.2025 | 143,35 | 143,35 | 141,10 | 142,70 | -1,38% | 4.047,00 |
| 26.02.2025 | 142,90 | 144,90 | 142,10 | 144,70 | 1,26% | 9.208,00 |
| 25.02.2025 | 140,05 | 143,00 | 140,00 | 142,90 | 1,64% | 11.227,00 |
| 24.02.2025 | 141,10 | 141,70 | 139,15 | 140,60 | -0,57% | 8.130,00 |
| 21.02.2025 | 141,50 | 143,20 | 140,70 | 141,40 | 0,28% | 4.692,00 |
| 20.02.2025 | 140,90 | 144,00 | 140,60 | 141,00 | -1,05% | 7.365,00 |
| 19.02.2025 | 143,10 | 143,60 | 142,30 | 142,50 | -0,35% | 7.274,00 |
| 18.02.2025 | 146,30 | 146,30 | 142,70 | 143,00 | -1,92% | 5.318,00 |
| 17.02.2025 | 145,00 | 146,35 | 145,00 | 145,80 | 0,21% | 3.335,00 |
| 14.02.2025 | 147,65 | 147,65 | 145,50 | 145,50 | 0,48% | 7.837,00 |
| 13.02.2025 | 146,00 | 146,10 | 144,20 | 144,80 | 0,49% | 5.012,00 |
| 12.02.2025 | 147,10 | 147,20 | 143,10 | 144,10 | -1,71% | 6.951,00 |
| 11.02.2025 | 144,90 | 148,00 | 144,90 | 146,60 | 0,83% | 13.866,00 |
| 10.02.2025 | 143,20 | 145,50 | 143,20 | 145,40 | 1,18% | 5.772,00 |
| 07.02.2025 | 145,60 | 146,10 | 143,45 | 143,70 | -1,37% | 3.811,00 |
| 06.02.2025 | 147,30 | 147,55 | 145,60 | 145,70 | -0,75% | 5.720,00 |
| 05.02.2025 | 145,00 | 146,95 | 144,20 | 146,80 | 0,69% | 3.985,00 |
| 04.02.2025 | 145,60 | 146,15 | 144,65 | 145,80 | 0,34% | 12.990,00 |
| 03.02.2025 | 144,00 | 145,60 | 143,60 | 145,30 | -0,10% | 6.772,00 |
| 31.01.2025 | 146,20 | 146,20 | 144,40 | 145,45 | -0,51% | 8.802,00 |
| 30.01.2025 | 145,70 | 147,00 | 144,90 | 146,20 | 0,48% | 9.623,00 |
| 29.01.2025 | 145,70 | 146,55 | 145,00 | 145,50 | 0,07% | 9.640,00 |
| 28.01.2025 | 144,10 | 146,30 | 143,90 | 145,40 | 0,97% | 70.362,00 |
| 27.01.2025 | 142,70 | 144,40 | 141,70 | 144,00 | 0,42% | 10.948,00 |
| 24.01.2025 | 143,50 | 143,80 | 142,40 | 143,40 | 0,49% | 10.865,00 |
| 23.01.2025 | 142,60 | 142,75 | 140,10 | 142,70 | -0,56% | 14.778,00 |
| 22.01.2025 | 139,65 | 143,50 | 138,70 | 143,50 | 3,16% | 14.770,00 |
| 21.01.2025 | 135,80 | 139,30 | 135,80 | 139,10 | 2,58% | 10.136,00 |
| 20.01.2025 | 135,05 | 135,80 | 133,70 | 135,60 | 1,35% | 12.161,00 |
| 17.01.2025 | 132,10 | 134,00 | 131,40 | 133,80 | 1,52% | 7.465,00 |
| 16.01.2025 | 128,95 | 131,80 | 128,80 | 131,80 | 2,97% | 13.133,00 |
| 15.01.2025 | 126,40 | 128,40 | 125,40 | 128,00 | 2,89% | 15.850,00 |
| 14.01.2025 | 133,70 | 134,65 | 124,40 | 124,40 | -6,11% | 17.135,00 |
| 13.01.2025 | 134,10 | 134,10 | 131,80 | 132,50 | -1,34% | 9.737,00 |
| 10.01.2025 | 133,80 | 134,90 | 133,00 | 134,30 | 0,07% | 10.447,00 |
| 09.01.2025 | 130,90 | 134,30 | 130,10 | 134,20 | 1,82% | 7.442,00 |
| 08.01.2025 | 134,50 | 135,40 | 131,30 | 131,80 | -0,08% | 14.526,00 |
| 07.01.2025 | 133,15 | 133,20 | 130,95 | 131,90 | -0,83% | 7.646,00 |
| 06.01.2025 | 132,50 | 133,50 | 132,10 | 133,00 | 0,45% | 2.947,00 |
| 03.01.2025 | 132,60 | 133,20 | 131,00 | 132,40 | -0,53% | 7.263,00 |
| 02.01.2025 | 133,50 | 133,90 | 132,60 | 133,10 | -0,22% | 6.159,00 |
| 31.12.2024 | 131,40 | 134,00 | 131,40 | 133,40 | 1,75% | 1.872,00 |
| 30.12.2024 | 130,90 | 132,05 | 130,10 | 131,10 | -0,23% | 6.147,00 |
| 27.12.2024 | 131,60 | 132,30 | 131,25 | 131,40 | -0,61% | 6.464,00 |
| 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 |