£159,691
-0,57%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 160,40 | 160,40 | 156,80 | 156,95 | -2,27% | 6.142,00 |
| 29.10.2026 | 161,30 | 162,30 | 160,35 | 160,60 | 0,00% | 5.629,00 |
| 28.10.2026 | 161,20 | 162,90 | 160,10 | 160,60 | -0,50% | 10.834,00 |
| 27.10.2026 | 159,45 | 161,40 | 159,05 | 161,40 | 0,97% | 12.882,00 |
| 26.10.2026 | 161,40 | 164,00 | 159,30 | 159,85 | -0,47% | 7.674,00 |
| 23.10.2026 | 166,50 | 166,50 | 160,50 | 160,60 | -4,15% | 9.631,00 |
| 22.10.2026 | 167,35 | 168,90 | 166,25 | 167,55 | -1,15% | 7.869,00 |
| 21.10.2026 | 167,00 | 169,50 | 166,90 | 169,50 | 1,25% | 9.416,00 |
| 20.10.2026 | 166,90 | 168,20 | 165,40 | 167,40 | 0,03% | 12.972,00 |
| 19.10.2026 | 169,50 | 169,55 | 166,60 | 167,35 | -1,15% | 8.867,00 |
| 16.10.2026 | 170,00 | 170,15 | 168,10 | 169,30 | -0,88% | 18.565,00 |
| 15.10.2026 | 168,00 | 171,60 | 166,45 | 170,80 | 1,18% | 23.140,00 |
| 14.10.2026 | 167,05 | 168,90 | 166,50 | 168,80 | 2,43% | 12.533,00 |
| 13.10.2026 | 167,00 | 167,50 | 164,50 | 164,80 | -0,48% | 6.343,00 |
| 12.10.2026 | 164,80 | 166,30 | 164,60 | 165,60 | 0,55% | 16.103,00 |
| 09.10.2026 | 163,95 | 166,00 | 163,90 | 164,70 | 0,34% | 13.534,00 |
| 08.10.2026 | 164,15 | 165,50 | 163,10 | 164,15 | -0,27% | 14.098,00 |
| 07.10.2026 | 164,65 | 167,00 | 164,20 | 164,60 | -0,78% | 20.378,00 |
| 06.10.2026 | 170,25 | 171,35 | 165,20 | 165,90 | -2,81% | 8.658,00 |
| 05.10.2026 | 172,60 | 173,50 | 169,70 | 170,70 | -0,29% | 7.310,00 |
| 02.10.2026 | 170,40 | 172,35 | 169,90 | 171,20 | 1,60% | 13.445,00 |
| 01.10.2026 | 178,30 | 178,30 | 167,50 | 168,50 | -6,13% | 30.107,00 |
| 30.09.2026 | 177,80 | 179,90 | 177,00 | 179,50 | 1,87% | 14.400,00 |
| 29.09.2026 | 177,85 | 180,10 | 176,10 | 176,20 | -0,65% | 8.116,00 |
| 28.09.2026 | 176,50 | 179,05 | 176,50 | 177,35 | 0,97% | 5.219,00 |
| 25.09.2026 | 175,80 | 176,70 | 174,80 | 175,65 | 0,34% | 5.144,00 |
| 24.09.2026 | 176,00 | 176,90 | 174,30 | 175,05 | -1,82% | 5.305,00 |
| 23.09.2026 | 182,00 | 182,00 | 177,30 | 178,30 | -1,60% | 8.687,00 |
| 22.09.2026 | 180,00 | 183,30 | 179,80 | 181,20 | 1,43% | 9.150,00 |
| 21.09.2026 | 177,10 | 178,75 | 176,00 | 178,65 | 1,53% | 6.628,00 |
| 18.09.2026 | 179,35 | 179,35 | 175,45 | 175,95 | -1,40% | 19.900,00 |
| 17.09.2026 | 177,30 | 179,30 | 176,50 | 178,45 | 1,05% | 8.615,00 |
| 16.09.2026 | 177,40 | 181,50 | 176,20 | 176,60 | 0,11% | 26.709,00 |
| 15.09.2026 | 174,90 | 178,00 | 174,90 | 176,40 | 0,11% | 11.968,00 |
| 14.09.2026 | 175,00 | 177,00 | 172,80 | 176,20 | -0,56% | 9.406,00 |
| 11.09.2026 | 175,00 | 178,35 | 173,80 | 177,20 | 2,22% | 17.748,00 |
| 10.09.2026 | 176,90 | 176,90 | 173,05 | 173,35 | -0,72% | 6.450,00 |
| 09.09.2026 | 179,30 | 179,55 | 174,10 | 174,60 | -3,48% | 10.761,00 |
| 08.09.2026 | 185,00 | 185,00 | 179,15 | 180,90 | -1,68% | 7.760,00 |
| 07.09.2026 | 183,40 | 187,15 | 183,35 | 184,00 | -0,05% | 12.670,00 |
| 04.09.2026 | 182,40 | 184,10 | 182,00 | 184,10 | 0,66% | 7.378,00 |
| 03.09.2026 | 180,80 | 184,00 | 180,20 | 182,90 | 1,33% | 7.787,00 |
| 02.09.2026 | 182,85 | 182,90 | 180,30 | 180,50 | -1,31% | 10.385,00 |
| 01.09.2026 | 183,30 | 183,40 | 181,00 | 182,90 | -2,97% | 13.158,00 |
| 31.08.2026 | 187,91 | 188,95 | 186,99 | 188,49 | 2,44% | - |
| 28.08.2026 | 184,00 | 184,80 | 182,60 | 184,00 | 0,05% | 8.283,00 |
| 27.08.2026 | 185,10 | 185,35 | 183,15 | 183,90 | -1,92% | 11.074,00 |
| 26.08.2026 | 186,00 | 188,95 | 186,00 | 187,50 | 0,81% | 13.697,00 |
| 25.08.2026 | 185,40 | 187,20 | 183,80 | 186,00 | 0,49% | 12.659,00 |
| 24.08.2026 | 186,75 | 187,30 | 183,55 | 185,10 | -0,38% | 4.885,00 |
| 21.08.2026 | 187,15 | 187,50 | 184,50 | 185,80 | -2,16% | 8.522,00 |
| 20.08.2026 | 186,65 | 190,20 | 186,00 | 189,90 | 1,12% | 12.970,00 |
| 19.08.2026 | 187,00 | 187,90 | 185,80 | 187,80 | 0,54% | 6.021,00 |
| 18.08.2026 | 190,80 | 190,80 | 185,75 | 186,80 | 0,00% | 15.939,00 |
| 17.08.2026 | 191,90 | 191,90 | 185,40 | 186,80 | -2,10% | 17.595,00 |
| 14.08.2026 | 191,60 | 193,15 | 190,20 | 190,80 | 0,53% | 7.153,00 |
| 13.08.2026 | 190,90 | 191,80 | 189,00 | 189,80 | -0,32% | 6.676,00 |
| 12.08.2026 | 192,85 | 193,00 | 189,90 | 190,40 | -1,19% | 10.313,00 |
| 11.08.2026 | 189,00 | 193,75 | 188,60 | 192,70 | 2,01% | 9.966,00 |
| 10.08.2026 | 188,20 | 189,50 | 187,00 | 188,90 | -0,21% | 10.515,00 |
| 07.08.2026 | 189,50 | 192,10 | 188,40 | 189,30 | 0,26% | 12.870,00 |
| 06.08.2026 | 189,50 | 190,60 | 188,00 | 188,80 | -0,58% | 8.993,00 |
| 05.08.2026 | 190,00 | 191,65 | 187,80 | 189,90 | -0,47% | 11.095,00 |
| 04.08.2026 | 192,90 | 192,95 | 187,65 | 190,80 | -1,50% | 9.780,00 |
| 03.08.2026 | 192,20 | 194,50 | 189,50 | 193,70 | 0,41% | 15.888,00 |
| 31.07.2026 | 194,10 | 196,90 | 191,20 | 192,90 | -0,67% | 11.351,00 |
| 30.07.2026 | 197,20 | 200,40 | 194,10 | 194,20 | -1,52% | 11.492,00 |
| 29.07.2026 | 201,00 | 205,70 | 195,80 | 197,20 | -0,55% | 14.895,00 |
| 28.07.2026 | 199,80 | 200,40 | 187,60 | 198,30 | -2,32% | 33.124,00 |
| 27.07.2026 | 199,70 | 204,10 | 199,50 | 203,00 | 2,37% | 4.868,00 |
| 24.07.2026 | 198,15 | 200,05 | 196,80 | 198,30 | 0,51% | 7.534,00 |
| 23.07.2026 | 198,70 | 199,90 | 195,20 | 197,30 | -1,94% | 13.440,00 |
| 22.07.2026 | 200,80 | 202,80 | 195,90 | 201,20 | -0,98% | 18.675,00 |
| 21.07.2026 | 200,90 | 204,00 | 198,50 | 203,20 | 0,59% | 3.835,00 |
| 20.07.2026 | 202,00 | 204,00 | 200,80 | 202,00 | 0,30% | 4.668,00 |
| 17.07.2026 | 202,60 | 203,00 | 200,40 | 201,40 | -1,08% | 3.768,00 |
| 16.07.2026 | 203,00 | 204,20 | 202,00 | 203,60 | 0,00% | 8.566,00 |
| 15.07.2026 | 202,40 | 204,20 | 201,40 | 203,60 | 0,10% | 5.281,00 |
| 14.07.2026 | 200,40 | 204,80 | 200,20 | 203,40 | 0,20% | 8.855,00 |
| 13.07.2026 | 200,20 | 203,80 | 199,10 | 203,00 | 0,59% | 10.178,00 |
| 10.07.2026 | 203,60 | 203,60 | 200,40 | 201,80 | 0,20% | 5.233,00 |
| 09.07.2026 | 202,00 | 203,40 | 200,60 | 201,40 | 1,59% | 10.897,00 |
| 08.07.2026 | 206,20 | 206,20 | 198,05 | 198,25 | -4,92% | 21.674,00 |
| 07.07.2026 | 208,00 | 211,00 | 207,20 | 208,50 | 1,51% | 7.175,00 |
| 06.07.2026 | 210,80 | 211,20 | 205,00 | 205,40 | -3,02% | 8.419,00 |
| 03.07.2026 | 214,60 | 214,80 | 210,20 | 211,80 | -1,85% | 7.759,00 |
| 02.07.2026 | 215,80 | 217,60 | 214,80 | 215,80 | 0,37% | 9.078,00 |
| 01.07.2026 | 216,40 | 216,40 | 211,60 | 215,00 | -0,83% | 14.696,00 |
| 30.06.2026 | 218,40 | 220,30 | 215,50 | 216,80 | -1,81% | 11.720,00 |
| 29.06.2026 | 218,80 | 221,70 | 218,80 | 220,80 | 0,41% | 15.496,00 |
| 26.06.2026 | 218,10 | 220,40 | 214,40 | 219,90 | 0,41% | 8.560,00 |
| 25.06.2026 | 217,00 | 222,60 | 217,00 | 219,00 | 1,11% | 16.345,00 |
| 24.06.2026 | 202,80 | 218,20 | 202,80 | 216,60 | 6,44% | 42.750,00 |
| 23.06.2026 | 201,50 | 203,70 | 198,90 | 203,50 | 0,05% | 14.243,00 |
| 22.06.2026 | 203,30 | 205,80 | 200,60 | 203,40 | 0,25% | 7.658,00 |
| 19.06.2026 | 206,30 | 206,90 | 201,20 | 202,90 | -1,50% | 11.294,00 |
| 18.06.2026 | 202,60 | 206,20 | 201,30 | 206,00 | 0,68% | 7.641,00 |
| 17.06.2026 | 203,50 | 207,20 | 203,50 | 204,60 | 1,14% | 15.898,00 |
| 16.06.2026 | 199,50 | 203,40 | 199,50 | 202,30 | 1,97% | 13.557,00 |
| 15.06.2026 | 200,00 | 200,00 | 197,20 | 198,40 | -0,25% | 9.641,00 |