£178,157
-0,16%
Echtzeit-Aktienkurs GAMES WORKSHOP GRP LS-,05
Bid:
Ask:
Aktienkurse zur GAMES WORKSHOP GRP LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |