£146,440
-0,04%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 146,70 | 147,70 | 145,60 | 146,10 | -0,27% | 5.345,00 |
| 25.09.2025 | 146,60 | 147,40 | 144,80 | 146,50 | -0,20% | 8.223,00 |
| 24.09.2025 | 147,50 | 148,70 | 146,80 | 146,80 | -1,08% | 11.271,00 |
| 23.09.2025 | 148,90 | 149,70 | 148,10 | 148,40 | 0,41% | 10.390,00 |
| 22.09.2025 | 148,45 | 149,60 | 147,40 | 147,80 | -0,27% | 9.756,00 |
| 19.09.2025 | 148,50 | 148,70 | 146,60 | 148,20 | -0,20% | 5.804,00 |
| 18.09.2025 | 147,20 | 148,60 | 146,40 | 148,50 | 0,64% | 7.548,00 |
| 17.09.2025 | 146,95 | 148,30 | 145,10 | 147,55 | 1,27% | 13.076,00 |
| 16.09.2025 | 147,80 | 150,05 | 145,70 | 145,70 | -1,22% | 13.032,00 |
| 15.09.2025 | 148,80 | 149,30 | 147,15 | 147,50 | -0,71% | 17.757,00 |
| 12.09.2025 | 149,40 | 150,60 | 148,40 | 148,55 | -1,00% | 10.501,00 |
| 11.09.2025 | 149,50 | 151,05 | 148,53 | 150,05 | -0,11% | - |
| 10.09.2025 | 153,40 | 153,40 | 149,25 | 150,20 | -1,55% | - |
| 09.09.2025 | 152,82 | 152,82 | 151,25 | 152,57 | -0,07% | - |
| 08.09.2025 | 155,63 | 155,63 | 151,13 | 152,67 | -0,73% | - |
| 05.09.2025 | 152,80 | 154,70 | 152,10 | 153,80 | 1,02% | 5.706,00 |
| 04.09.2025 | 150,90 | 152,30 | 150,70 | 152,25 | 0,56% | 4.956,00 |
| 03.09.2025 | 150,80 | 151,90 | 149,50 | 151,40 | 0,73% | 4.883,00 |
| 02.09.2025 | 153,50 | 153,50 | 148,80 | 150,30 | -2,21% | 7.660,00 |
| 01.09.2025 | 154,60 | 155,00 | 153,60 | 153,70 | -0,84% | 4.871,00 |
| 29.08.2025 | 156,85 | 157,10 | 154,80 | 155,00 | -0,51% | 4.956,00 |
| 28.08.2025 | 157,20 | 157,20 | 155,40 | 155,80 | -1,02% | 5.456,00 |
| 27.08.2025 | 155,75 | 157,90 | 155,75 | 157,40 | 0,90% | 3.774,00 |
| 26.08.2025 | 156,70 | 158,95 | 155,30 | 156,00 | -1,87% | 8.617,00 |
| 25.08.2025 | 159,06 | 160,60 | 158,41 | 158,97 | 0,81% | - |
| 22.08.2025 | 157,90 | 158,20 | 156,15 | 157,70 | -0,38% | 1.320,00 |
| 21.08.2025 | 158,50 | 159,25 | 157,70 | 158,30 | -0,25% | 6.914,00 |
| 20.08.2025 | 156,20 | 158,80 | 155,20 | 158,70 | 0,95% | 9.252,00 |
| 19.08.2025 | 158,00 | 158,20 | 156,10 | 157,20 | -0,19% | 6.967,00 |
| 18.08.2025 | 157,10 | 158,80 | 156,60 | 157,50 | 0,51% | 4.011,00 |
| 15.08.2025 | 154,90 | 157,30 | 154,80 | 156,70 | 1,23% | 10.381,00 |
| 14.08.2025 | 151,85 | 154,80 | 151,85 | 154,80 | 1,57% | 13.608,00 |
| 13.08.2025 | 151,55 | 153,30 | 151,55 | 152,40 | 1,06% | 4.728,00 |
| 12.08.2025 | 154,50 | 154,50 | 149,90 | 150,80 | -2,33% | 10.061,00 |
| 11.08.2025 | 156,20 | 156,70 | 154,30 | 154,40 | -0,77% | 6.391,00 |
| 08.08.2025 | 158,00 | 158,10 | 155,00 | 155,60 | -1,52% | 7.069,00 |
| 07.08.2025 | 160,25 | 160,70 | 157,10 | 158,00 | -1,19% | 4.950,00 |
| 06.08.2025 | 160,80 | 160,80 | 158,10 | 159,90 | -0,31% | 3.325,00 |
| 05.08.2025 | 163,50 | 164,70 | 160,40 | 160,40 | -2,20% | 3.870,00 |
| 04.08.2025 | 164,50 | 165,60 | 163,20 | 164,00 | 0,86% | 7.515,00 |
| 01.08.2025 | 161,90 | 163,40 | 161,50 | 162,60 | -0,25% | 9.884,00 |
| 31.07.2025 | 161,40 | 163,50 | 160,90 | 163,00 | 1,05% | 6.492,00 |
| 30.07.2025 | 161,00 | 161,80 | 158,40 | 161,30 | 0,25% | 6.352,00 |
| 29.07.2025 | 165,30 | 165,30 | 152,90 | 160,90 | 4,75% | 16.098,00 |
| 28.07.2025 | 155,40 | 157,25 | 153,50 | 153,60 | -1,60% | 6.996,00 |
| 25.07.2025 | 156,20 | 156,40 | 154,10 | 156,10 | 0,06% | 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 |