£164,304
-0,66%
Echtzeit-Aktienkurs GAMES WORKSHOP GRP LS-,05
Bid:
Ask:
Aktienkurse zur GAMES WORKSHOP GRP LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 166,70 | 168,55 | 164,40 | 166,50 | 0,67% | 21.734,00 |
| 11.02.2026 | 170,15 | 170,40 | 165,20 | 165,40 | -2,48% | 14.992,00 |
| 10.02.2026 | 168,80 | 170,00 | 168,00 | 169,60 | 0,71% | 13.744,00 |
| 09.02.2026 | 170,00 | 170,20 | 167,40 | 168,40 | -0,18% | 22.648,00 |
| 06.02.2026 | 168,85 | 169,00 | 166,85 | 168,70 | 0,15% | 16.199,00 |
| 05.02.2026 | 169,70 | 170,70 | 167,50 | 168,45 | -0,97% | 19.283,00 |
| 04.02.2026 | 166,10 | 170,10 | 165,50 | 170,10 | 1,43% | 16.869,00 |
| 03.02.2026 | 172,20 | 172,20 | 166,00 | 167,70 | -2,33% | 12.233,00 |
| 02.02.2026 | 170,45 | 172,25 | 170,00 | 171,70 | 0,47% | 15.570,00 |
| 30.01.2026 | 172,70 | 173,90 | 170,50 | 170,90 | -0,75% | 11.967,00 |
| 29.01.2026 | 174,50 | 174,80 | 172,10 | 172,20 | -1,26% | 9.696,00 |
| 28.01.2026 | 178,60 | 178,75 | 173,70 | 174,40 | -1,36% | 11.610,00 |
| 27.01.2026 | 178,45 | 180,10 | 176,80 | 176,80 | -1,17% | 11.856,00 |
| 26.01.2026 | 179,50 | 180,10 | 175,50 | 178,90 | 0,48% | 17.461,00 |
| 23.01.2026 | 179,10 | 180,00 | 178,00 | 178,05 | -0,75% | 11.461,00 |
| 22.01.2026 | 182,15 | 182,15 | 178,50 | 179,40 | -1,05% | 13.109,00 |
| 21.01.2026 | 178,50 | 182,05 | 178,30 | 181,30 | 0,17% | 17.551,00 |
| 20.01.2026 | 180,60 | 182,00 | 179,10 | 181,00 | -0,17% | 13.833,00 |
| 19.01.2026 | 186,80 | 187,05 | 180,90 | 181,30 | -3,26% | 9.955,00 |
| 16.01.2026 | 192,35 | 193,25 | 186,60 | 187,40 | -1,11% | 13.802,00 |
| 15.01.2026 | 188,00 | 190,65 | 187,25 | 189,50 | 1,17% | 23.921,00 |
| 14.01.2026 | 187,60 | 191,00 | 186,35 | 187,30 | 0,97% | 14.183,00 |
| 13.01.2026 | 191,00 | 192,00 | 180,40 | 185,50 | -2,06% | 29.825,00 |
| 12.01.2026 | 187,60 | 189,50 | 187,20 | 189,40 | 1,88% | 9.914,00 |
| 09.01.2026 | 184,40 | 186,40 | 183,60 | 185,90 | 0,98% | 9.465,00 |
| 08.01.2026 | 184,30 | 185,40 | 182,60 | 184,10 | -0,22% | 8.743,00 |
| 07.01.2026 | 184,10 | 185,00 | 181,10 | 184,50 | -0,43% | 9.145,00 |
| 06.01.2026 | 183,80 | 187,40 | 181,60 | 185,30 | 0,05% | 9.316,00 |
| 05.01.2026 | 185,40 | 185,60 | 183,10 | 185,20 | 0,65% | 13.832,00 |
| 02.01.2026 | 190,00 | 190,00 | 183,75 | 184,00 | -2,41% | 10.217,00 |
| 31.12.2025 | 189,40 | 189,40 | 188,10 | 188,55 | -0,34% | 1.824,00 |
| 30.12.2025 | 189,10 | 190,20 | 188,40 | 189,20 | 0,21% | 6.273,00 |
| 29.12.2025 | 189,20 | 189,45 | 187,80 | 188,80 | 0,11% | 8.638,00 |
| 24.12.2025 | 190,40 | 190,50 | 188,40 | 188,60 | -1,36% | 987,00 |
| 23.12.2025 | 192,40 | 192,45 | 190,40 | 191,20 | -0,88% | 4.994,00 |
| 22.12.2025 | 194,30 | 194,30 | 191,40 | 192,90 | -0,72% | 4.315,00 |
| 19.12.2025 | 194,80 | 196,70 | 194,10 | 194,30 | -0,82% | 7.657,00 |
| 18.12.2025 | 194,30 | 196,10 | 192,30 | 195,90 | 0,00% | 13.200,00 |
| 17.12.2025 | 196,10 | 199,20 | 195,45 | 195,90 | -0,10% | 9.387,00 |
| 16.12.2025 | 193,80 | 196,30 | 193,80 | 196,10 | -0,03% | 7.549,00 |
| 15.12.2025 | 195,40 | 196,20 | 195,10 | 196,15 | 1,63% | 7.773,00 |
| 12.12.2025 | 196,90 | 197,30 | 192,20 | 193,00 | -1,48% | 11.835,00 |
| 11.12.2025 | 196,45 | 197,40 | 194,60 | 195,90 | 0,15% | 10.451,00 |
| 10.12.2025 | 195,30 | 195,80 | 194,65 | 195,60 | -0,46% | 5.524,00 |
| 09.12.2025 | 196,30 | 197,10 | 194,90 | 196,50 | -0,15% | 8.033,00 |
| 08.12.2025 | 197,55 | 198,35 | 196,60 | 196,80 | -0,20% | 4.749,00 |
| 05.12.2025 | 197,55 | 198,60 | 196,55 | 197,20 | -0,40% | 6.207,00 |
| 04.12.2025 | 198,55 | 198,80 | 196,00 | 198,00 | 0,05% | 6.898,00 |
| 03.12.2025 | 196,00 | 199,60 | 195,75 | 197,90 | 0,20% | 12.749,00 |
| 02.12.2025 | 195,30 | 198,10 | 195,30 | 197,50 | 1,07% | 7.394,00 |
| 01.12.2025 | 192,50 | 195,60 | 192,00 | 195,40 | 1,24% | 9.308,00 |
| 28.11.2025 | 195,40 | 195,40 | 190,90 | 193,00 | -1,76% | 14.871,00 |
| 27.11.2025 | 197,00 | 197,80 | 194,90 | 196,45 | -0,58% | 13.418,00 |
| 26.11.2025 | 194,70 | 197,60 | 193,70 | 197,60 | 1,59% | 19.932,00 |
| 25.11.2025 | 190,30 | 194,55 | 189,50 | 194,50 | 1,89% | 27.290,00 |
| 24.11.2025 | 187,40 | 191,80 | 187,30 | 190,90 | 2,25% | 13.641,00 |
| 21.11.2025 | 183,70 | 188,70 | 182,10 | 186,70 | 2,25% | 35.124,00 |
| 20.11.2025 | 169,65 | 185,60 | 169,00 | 182,60 | 13,49% | 44.197,00 |
| 19.11.2025 | 160,85 | 162,10 | 159,90 | 160,90 | 0,12% | 11.484,00 |
| 18.11.2025 | 160,30 | 162,40 | 159,80 | 160,70 | -1,11% | 16.906,00 |
| 17.11.2025 | 161,00 | 163,30 | 160,20 | 162,50 | 0,59% | 17.556,00 |
| 14.11.2025 | 161,80 | 162,00 | 159,70 | 161,55 | -0,34% | 14.795,00 |
| 13.11.2025 | 162,40 | 164,90 | 161,90 | 162,10 | -0,67% | 18.273,00 |
| 12.11.2025 | 154,80 | 164,70 | 154,30 | 163,20 | 6,25% | 22.487,00 |
| 11.11.2025 | 154,70 | 154,90 | 153,00 | 153,60 | -0,19% | 21.224,00 |
| 10.11.2025 | 153,70 | 154,70 | 153,00 | 153,90 | 0,59% | 7.395,00 |
| 07.11.2025 | 156,60 | 157,40 | 152,20 | 153,00 | -1,07% | 19.078,00 |
| 06.11.2025 | 161,50 | 161,50 | 153,80 | 154,65 | -5,35% | 38.327,00 |
| 05.11.2025 | 162,50 | 163,70 | 159,80 | 163,40 | 0,74% | 14.527,00 |
| 04.11.2025 | 163,30 | 164,20 | 160,95 | 162,20 | -1,22% | 20.639,00 |
| 03.11.2025 | 159,50 | 164,20 | 159,15 | 164,20 | 3,11% | 9.808,00 |
| 31.10.2025 | 159,15 | 160,10 | 157,40 | 159,25 | 0,22% | 14.852,00 |
| 30.10.2025 | 156,30 | 159,20 | 156,10 | 158,90 | 1,92% | 19.216,00 |
| 29.10.2025 | 154,20 | 156,50 | 154,00 | 155,90 | 0,81% | 24.771,00 |
| 28.10.2025 | 153,25 | 155,05 | 152,90 | 154,65 | 1,11% | 23.790,00 |
| 27.10.2025 | 153,45 | 153,90 | 152,60 | 152,95 | -0,36% | 12.586,00 |
| 24.10.2025 | 152,70 | 153,70 | 152,20 | 153,50 | 0,85% | 11.062,00 |
| 23.10.2025 | 152,60 | 152,60 | 150,35 | 152,20 | 0,07% | 16.244,00 |
| 22.10.2025 | 148,80 | 153,50 | 148,80 | 152,10 | 2,49% | 11.694,00 |
| 21.10.2025 | 148,70 | 148,70 | 147,15 | 148,40 | -0,13% | 5.400,00 |
| 20.10.2025 | 147,25 | 148,60 | 146,80 | 148,60 | 1,50% | 8.124,00 |
| 17.10.2025 | 144,35 | 147,50 | 144,35 | 146,40 | 0,62% | 18.310,00 |
| 16.10.2025 | 145,60 | 147,05 | 143,10 | 145,50 | -0,55% | 17.897,00 |
| 15.10.2025 | 146,00 | 146,80 | 144,90 | 146,30 | 0,97% | 11.293,00 |
| 14.10.2025 | 146,00 | 146,00 | 144,70 | 144,90 | -0,48% | 29.209,00 |
| 13.10.2025 | 145,45 | 146,40 | 144,90 | 145,60 | 0,76% | 9.001,00 |
| 10.10.2025 | 146,70 | 148,20 | 144,50 | 144,50 | -0,86% | 9.771,00 |
| 09.10.2025 | 145,75 | 146,00 | 144,30 | 145,75 | 0,17% | 8.126,00 |
| 08.10.2025 | 144,00 | 145,70 | 143,00 | 145,50 | 1,39% | 10.784,00 |
| 07.10.2025 | 143,30 | 144,80 | 143,30 | 143,50 | 0,28% | 6.236,00 |
| 06.10.2025 | 143,50 | 145,00 | 143,00 | 143,10 | 0,28% | 7.951,00 |
| 03.10.2025 | 143,90 | 143,90 | 140,75 | 142,70 | 0,07% | 7.420,00 |
| 02.10.2025 | 142,40 | 142,90 | 141,15 | 142,60 | 0,07% | 16.658,00 |
| 01.10.2025 | 145,20 | 145,45 | 142,20 | 142,50 | -2,20% | 6.205,00 |
| 30.09.2025 | 144,70 | 145,80 | 143,60 | 145,70 | 0,14% | 7.699,00 |
| 29.09.2025 | 147,05 | 147,05 | 145,20 | 145,50 | -0,41% | 8.795,00 |
| 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 |