£161,443
0,46%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |