£203,331
2,56%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 201,66 | 205,62 | 201,66 | 205,48 | 3,65% | - |
| 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 |
| 12.06.2026 | 195,30 | 200,80 | 195,30 | 198,90 | 4,14% | 11.969,00 |
| 11.06.2026 | 191,20 | 191,50 | 188,30 | 191,00 | 0,10% | 9.341,00 |
| 10.06.2026 | 186,60 | 191,70 | 185,20 | 190,80 | 2,97% | 9.413,00 |
| 09.06.2026 | 189,50 | 191,20 | 185,00 | 185,30 | -1,54% | 16.239,00 |
| 08.06.2026 | 189,00 | 190,40 | 187,60 | 188,20 | -0,84% | 6.361,00 |
| 05.06.2026 | 190,50 | 193,70 | 189,70 | 189,80 | -0,52% | 8.785,00 |
| 04.06.2026 | 193,00 | 193,60 | 189,60 | 190,80 | -1,34% | 17.560,00 |
| 03.06.2026 | 195,25 | 195,60 | 192,80 | 193,40 | -2,08% | 7.404,00 |
| 02.06.2026 | 196,90 | 199,00 | 195,80 | 197,50 | 1,20% | 10.717,00 |
| 01.06.2026 | 202,60 | 202,60 | 193,70 | 195,15 | -2,91% | 8.496,00 |
| 29.05.2026 | 198,20 | 201,60 | 195,50 | 201,00 | 1,72% | 11.871,00 |
| 28.05.2026 | 200,50 | 201,30 | 195,35 | 197,60 | -2,76% | 12.218,00 |
| 27.05.2026 | 207,40 | 208,60 | 202,70 | 203,20 | -1,84% | 9.199,00 |
| 26.05.2026 | 206,80 | 208,80 | 205,20 | 207,00 | 0,27% | 8.757,00 |
| 25.05.2026 | 206,84 | 206,94 | 206,44 | 206,44 | 0,65% | - |
| 22.05.2026 | 191,60 | 206,20 | 190,90 | 205,10 | 7,49% | 14.360,00 |
| 21.05.2026 | 187,50 | 191,30 | 187,50 | 190,80 | 0,74% | 11.051,00 |
| 20.05.2026 | 190,10 | 191,10 | 186,50 | 189,40 | -1,10% | 12.670,00 |
| 19.05.2026 | 195,30 | 197,60 | 191,30 | 191,50 | -1,74% | 10.208,00 |
| 18.05.2026 | 193,10 | 196,60 | 193,05 | 194,90 | 0,59% | 5.139,00 |
| 15.05.2026 | 194,50 | 195,20 | 190,50 | 193,75 | -1,30% | 10.403,00 |
| 14.05.2026 | 194,35 | 197,60 | 193,70 | 196,30 | 1,34% | 9.237,00 |
| 13.05.2026 | 194,00 | 194,55 | 192,00 | 193,70 | -0,15% | 6.668,00 |
| 12.05.2026 | 192,60 | 195,40 | 192,30 | 194,00 | -0,26% | 8.539,00 |
| 11.05.2026 | 196,35 | 196,90 | 194,20 | 194,50 | -0,28% | 15.971,00 |
| 08.05.2026 | 196,33 | 198,50 | 195,05 | 195,05 | -0,59% | 11.148,00 |
| 07.05.2026 | 200,35 | 201,40 | 194,95 | 196,20 | -2,34% | 11.711,00 |
| 06.05.2026 | 200,70 | 203,10 | 199,80 | 200,90 | 0,61% | 12.075,00 |
| 05.05.2026 | 199,55 | 199,93 | 195,90 | 199,68 | 2,50% | 19.233,00 |
| 04.05.2026 | 199,14 | 199,45 | 194,53 | 194,81 | -1,68% | - |
| 01.05.2026 | 194,40 | 198,90 | 194,40 | 198,15 | 1,69% | 4.643,00 |
| 30.04.2026 | 193,00 | 196,45 | 192,05 | 194,85 | 0,31% | 9.914,00 |
| 29.04.2026 | 193,52 | 194,50 | 191,40 | 194,25 | -0,23% | 11.130,00 |
| 28.04.2026 | 195,85 | 196,20 | 193,75 | 194,70 | -0,94% | 10.430,00 |
| 27.04.2026 | 195,25 | 197,65 | 194,85 | 196,55 | 1,18% | 6.080,00 |
| 24.04.2026 | 190,90 | 194,60 | 190,60 | 194,25 | 0,75% | 6.738,00 |
| 23.04.2026 | 193,45 | 193,45 | 187,65 | 192,80 | -0,58% | 21.090,00 |
| 22.04.2026 | 196,90 | 197,33 | 193,27 | 193,93 | -1,49% | 12.740,00 |
| 21.04.2026 | 197,52 | 199,33 | 196,75 | 196,85 | -0,22% | 21.491,00 |
| 20.04.2026 | 199,27 | 199,58 | 197,10 | 197,27 | -1,26% | 10.010,00 |
| 17.04.2026 | 194,65 | 201,10 | 194,25 | 199,80 | 3,66% | 16.482,00 |
| 16.04.2026 | 194,02 | 195,48 | 192,75 | 192,75 | -0,93% | 12.585,00 |
| 15.04.2026 | 194,20 | 194,75 | 193,27 | 194,55 | -0,21% | 14.453,00 |
| 14.04.2026 | 191,93 | 195,73 | 191,93 | 194,95 | 1,30% | 14.290,00 |
| 13.04.2026 | 189,95 | 192,65 | 188,93 | 192,45 | 1,30% | 9.567,00 |
| 10.04.2026 | 188,10 | 190,80 | 187,80 | 189,98 | 1,24% | 15.908,00 |
| 09.04.2026 | 186,85 | 188,25 | 185,95 | 187,65 | -0,04% | 9.368,00 |
| 08.04.2026 | 186,30 | 188,75 | 186,30 | 187,73 | 3,87% | 16.788,00 |
| 07.04.2026 | 175,95 | 183,35 | 175,95 | 180,73 | 2,92% | 28.049,00 |
| 02.04.2026 | 174,90 | 175,80 | 172,35 | 175,60 | -0,79% | 34.716,00 |
| 01.04.2026 | 177,50 | 179,10 | 175,90 | 177,00 | -0,17% | 25.949,00 |
| 31.03.2026 | 178,55 | 180,60 | 176,60 | 177,30 | -0,73% | 16.063,00 |
| 30.03.2026 | 177,10 | 178,90 | 176,10 | 178,60 | 0,85% | 18.630,00 |
| 27.03.2026 | 182,30 | 182,30 | 176,10 | 177,10 | -3,65% | 12.798,00 |
| 26.03.2026 | 183,40 | 185,60 | 182,10 | 183,80 | 0,22% | 25.380,00 |
| 25.03.2026 | 182,20 | 187,50 | 180,60 | 183,40 | 1,38% | 31.749,00 |
| 24.03.2026 | 178,30 | 181,70 | 177,25 | 180,90 | 1,86% | 20.119,00 |
| 23.03.2026 | 171,10 | 180,20 | 170,30 | 177,60 | 2,60% | 17.532,00 |
| 20.03.2026 | 174,00 | 174,35 | 170,25 | 173,10 | 0,41% | 42.033,00 |
| 19.03.2026 | 171,70 | 173,45 | 170,10 | 172,40 | -0,52% | 10.923,00 |
| 18.03.2026 | 173,95 | 175,90 | 172,40 | 173,30 | 0,70% | 8.761,00 |
| 17.03.2026 | 171,20 | 173,40 | 170,50 | 172,10 | 1,59% | 12.638,00 |
| 16.03.2026 | 173,00 | 173,00 | 169,40 | 169,40 | -1,68% | 9.546,00 |
| 13.03.2026 | 175,10 | 175,10 | 172,05 | 172,30 | -0,98% | 8.855,00 |
| 12.03.2026 | 172,60 | 175,40 | 172,30 | 174,00 | 1,58% | 7.780,00 |
| 11.03.2026 | 171,80 | 173,00 | 171,10 | 171,30 | -0,98% | 7.693,00 |
| 10.03.2026 | 171,35 | 174,85 | 171,35 | 173,00 | 2,37% | 6.524,00 |
| 09.03.2026 | 167,60 | 169,80 | 166,25 | 169,00 | -1,23% | 8.000,00 |
| 06.03.2026 | 173,20 | 174,20 | 170,30 | 171,10 | -0,29% | 17.297,00 |
| 05.03.2026 | 173,70 | 173,75 | 171,50 | 171,60 | -1,04% | 5.651,00 |
| 04.03.2026 | 171,10 | 173,80 | 169,90 | 173,40 | 1,40% | 12.256,00 |
| 03.03.2026 | 176,40 | 176,40 | 170,35 | 171,00 | -2,79% | 14.318,00 |
| 02.03.2026 | 177,00 | 178,00 | 173,40 | 175,90 | -1,95% | 13.856,00 |
| 27.02.2026 | 180,70 | 181,20 | 177,90 | 179,40 | 0,67% | 24.481,00 |
| 26.02.2026 | 173,90 | 178,50 | 173,65 | 178,20 | 2,24% | 15.501,00 |
| 25.02.2026 | 173,60 | 174,90 | 172,00 | 174,30 | 1,16% | 16.002,00 |
| 24.02.2026 | 174,80 | 176,00 | 169,70 | 172,30 | -1,15% | 20.262,00 |
| 23.02.2026 | 173,70 | 175,90 | 173,10 | 174,30 | 0,58% | 17.732,00 |
| 20.02.2026 | 171,10 | 174,80 | 171,05 | 173,30 | 1,70% | 12.524,00 |
| 19.02.2026 | 170,20 | 170,70 | 168,70 | 170,40 | 0,12% | 15.665,00 |
| 18.02.2026 | 169,20 | 170,20 | 166,80 | 170,20 | 0,65% | 15.830,00 |