157,000€
0,06%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 156,95 | 161,00 | 155,55 | 158,65 | 0,99% | - |
| 20.12.2024 | 161,65 | 161,90 | 157,10 | 157,10 | -2,93% | - |
| 19.12.2024 | 165,25 | 165,65 | 159,20 | 161,85 | -2,00% | - |
| 18.12.2024 | 164,60 | 166,50 | 164,45 | 165,15 | 0,15% | 332,00 |
| 17.12.2024 | 167,00 | 167,40 | 164,60 | 164,90 | -0,99% | - |
| 16.12.2024 | 168,80 | 169,25 | 166,55 | 166,55 | -1,19% | - |
| 13.12.2024 | 171,00 | 172,40 | 168,55 | 168,55 | -1,52% | - |
| 12.12.2024 | 172,35 | 173,25 | 170,75 | 171,15 | -0,70% | - |
| 11.12.2024 | 169,75 | 173,75 | 167,80 | 172,35 | 1,56% | - |
| 10.12.2024 | 168,30 | 175,20 | 168,20 | 169,70 | 0,56% | - |
| 09.12.2024 | 171,20 | 172,00 | 168,75 | 168,75 | -1,37% | - |
| 06.12.2024 | 172,45 | 172,90 | 168,95 | 171,10 | -0,73% | - |
| 05.12.2024 | 173,55 | 174,95 | 170,15 | 172,35 | -0,78% | 200,00 |
| 04.12.2024 | 171,20 | 176,45 | 171,10 | 173,70 | 1,55% | - |
| 03.12.2024 | 171,70 | 174,60 | 169,35 | 171,05 | -0,23% | - |
| 02.12.2024 | 171,95 | 174,70 | 168,95 | 171,45 | -0,26% | 34,00 |
| 29.11.2024 | 166,40 | 172,20 | 166,20 | 171,90 | 3,24% | - |
| 28.11.2024 | 165,05 | 168,40 | 164,95 | 166,50 | 1,00% | - |
| 27.11.2024 | 161,20 | 166,45 | 160,95 | 164,85 | 2,23% | - |
| 26.11.2024 | 160,10 | 162,80 | 159,15 | 161,25 | 0,53% | - |
| 25.11.2024 | 165,30 | 166,35 | 160,25 | 160,40 | -3,05% | - |
| 22.11.2024 | 140,95 | 167,00 | 140,95 | 165,45 | 17,34% | 236,00 |
| 21.11.2024 | 141,25 | 142,05 | 139,75 | 141,00 | -0,14% | - |
| 20.11.2024 | 142,50 | 143,55 | 140,45 | 141,20 | -0,49% | - |
| 19.11.2024 | 139,65 | 142,05 | 139,30 | 141,90 | 1,79% | - |
| 18.11.2024 | 143,00 | 143,00 | 138,90 | 139,40 | -2,24% | - |
| 15.11.2024 | 143,65 | 144,70 | 142,20 | 142,60 | -1,04% | - |
| 14.11.2024 | 144,90 | 145,80 | 143,95 | 144,10 | -0,45% | - |
| 13.11.2024 | 142,85 | 145,15 | 142,80 | 144,75 | 1,01% | 311,00 |
| 12.11.2024 | 145,20 | 146,10 | 142,75 | 143,30 | -1,98% | - |
| 11.11.2024 | 144,35 | 147,00 | 144,25 | 146,20 | 1,04% | - |
| 08.11.2024 | 144,20 | 145,40 | 143,05 | 144,70 | 0,63% | - |
| 07.11.2024 | 140,80 | 144,65 | 140,65 | 143,80 | 2,06% | - |
| 06.11.2024 | 142,20 | 146,15 | 140,30 | 140,90 | -0,49% | 5,00 |
| 05.11.2024 | 143,25 | 143,85 | 141,10 | 141,60 | -1,12% | - |
| 04.11.2024 | 144,65 | 144,65 | 142,80 | 143,20 | -0,69% | - |
| 01.11.2024 | 143,10 | 145,05 | 142,75 | 144,20 | 0,73% | - |
| 31.10.2024 | 144,45 | 144,60 | 141,35 | 143,15 | -0,07% | - |
| 30.10.2024 | 143,00 | 145,50 | 142,40 | 143,25 | -0,07% | - |
| 29.10.2024 | 145,00 | 146,10 | 142,85 | 143,35 | -1,17% | - |
| 28.10.2024 | 143,70 | 145,60 | 143,00 | 145,05 | 1,12% | 12,00 |
| 25.10.2024 | 142,45 | 144,10 | 141,90 | 143,45 | 0,67% | - |
| 24.10.2024 | 145,10 | 145,65 | 142,35 | 142,50 | -2,23% | - |
| 23.10.2024 | 144,85 | 146,45 | 144,65 | 145,75 | 0,38% | - |
| 22.10.2024 | 144,25 | 145,20 | 143,55 | 145,20 | 0,62% | - |
| 21.10.2024 | 144,15 | 144,95 | 143,45 | 144,30 | 0,00% | - |
| 18.10.2024 | 142,95 | 145,05 | 142,95 | 144,30 | 2,49% | - |
| 17.10.2024 | 140,20 | 143,65 | 140,05 | 140,80 | 0,43% | - |
| 16.10.2024 | 140,85 | 141,55 | 139,65 | 140,20 | -0,60% | - |
| 15.10.2024 | 139,30 | 142,00 | 138,80 | 141,05 | 1,22% | - |
| 14.10.2024 | 136,80 | 139,40 | 136,10 | 139,35 | 1,90% | - |
| 11.10.2024 | 133,55 | 136,85 | 132,90 | 136,75 | 2,36% | - |
| 10.10.2024 | 132,55 | 133,80 | 131,85 | 133,60 | 0,68% | - |
| 09.10.2024 | 130,30 | 132,85 | 130,10 | 132,70 | 1,80% | - |
| 08.10.2024 | 131,45 | 132,05 | 130,00 | 130,35 | -1,25% | - |
| 07.10.2024 | 132,30 | 133,80 | 131,60 | 132,00 | -0,26% | - |
| 04.10.2024 | 129,50 | 132,80 | 129,25 | 132,35 | 2,36% | - |
| 03.10.2024 | 125,40 | 129,70 | 125,30 | 129,30 | 2,25% | - |
| 02.10.2024 | 128,35 | 129,05 | 126,20 | 126,45 | -1,44% | - |
| 01.10.2024 | 129,35 | 130,30 | 127,60 | 128,30 | -0,89% | - |
| 30.09.2024 | 129,95 | 131,30 | 128,35 | 129,45 | 0,04% | - |
| 27.09.2024 | 129,10 | 130,50 | 128,80 | 129,40 | 0,50% | - |
| 26.09.2024 | 125,00 | 130,65 | 125,00 | 128,75 | 1,62% | - |
| 25.09.2024 | 126,80 | 128,35 | 126,35 | 126,70 | -0,67% | - |
| 24.09.2024 | 128,55 | 129,15 | 127,10 | 127,55 | -0,66% | - |
| 23.09.2024 | 125,75 | 128,70 | 125,75 | 128,40 | 0,35% | - |
| 20.09.2024 | 128,70 | 129,25 | 124,75 | 127,95 | -0,78% | - |
| 19.09.2024 | 125,20 | 129,30 | 125,20 | 128,95 | 2,83% | - |
| 18.09.2024 | 126,10 | 126,40 | 123,45 | 125,40 | -0,63% | 5,00 |
| 17.09.2024 | 126,75 | 127,70 | 125,75 | 126,20 | -0,71% | - |
| 16.09.2024 | 124,95 | 127,10 | 124,45 | 127,10 | 1,72% | - |
| 13.09.2024 | 124,50 | 125,35 | 122,70 | 124,95 | 0,40% | - |
| 12.09.2024 | 124,15 | 125,35 | 122,95 | 124,45 | 0,24% | 16,00 |
| 11.09.2024 | 124,35 | 125,85 | 123,55 | 124,15 | -0,24% | - |
| 10.09.2024 | 120,35 | 124,85 | 119,00 | 124,45 | 3,24% | - |
| 09.09.2024 | 119,85 | 120,90 | 118,65 | 120,55 | 1,01% | - |
| 06.09.2024 | 123,30 | 124,30 | 119,30 | 119,35 | -3,40% | - |
| 05.09.2024 | 123,35 | 124,55 | 122,00 | 123,55 | 0,49% | - |
| 04.09.2024 | 121,60 | 123,35 | 121,35 | 122,95 | 0,08% | - |
| 03.09.2024 | 123,50 | 124,95 | 122,30 | 122,85 | -0,73% | - |
| 02.09.2024 | 125,25 | 125,50 | 123,45 | 123,75 | -0,88% | - |
| 30.08.2024 | 124,65 | 125,65 | 123,95 | 124,85 | 1,50% | - |
| 29.08.2024 | 123,80 | 125,60 | 123,00 | 123,00 | -0,61% | - |
| 28.08.2024 | 123,45 | 124,50 | 122,05 | 123,75 | 0,36% | - |
| 27.08.2024 | 124,45 | 125,20 | 122,05 | 123,30 | -0,88% | - |
| 26.08.2024 | 124,50 | 124,75 | 124,10 | 124,40 | -0,04% | 40,00 |
| 23.08.2024 | 123,75 | 124,65 | 122,95 | 124,45 | 1,01% | - |
| 22.08.2024 | 121,70 | 124,55 | 121,65 | 123,20 | 1,27% | - |
| 21.08.2024 | 121,15 | 122,50 | 119,50 | 121,65 | 0,54% | - |
| 20.08.2024 | 121,20 | 122,35 | 120,70 | 121,00 | -0,17% | - |
| 19.08.2024 | 121,05 | 122,00 | 120,55 | 121,20 | 0,12% | - |
| 16.08.2024 | 120,35 | 121,30 | 119,40 | 121,05 | 0,46% | - |
| 15.08.2024 | 119,40 | 121,25 | 119,10 | 120,50 | 1,47% | - |
| 14.08.2024 | 120,15 | 121,15 | 118,75 | 118,75 | -1,17% | - |
| 13.08.2024 | 118,25 | 120,45 | 118,00 | 120,15 | 1,95% | - |
| 12.08.2024 | 116,20 | 119,00 | 116,20 | 117,85 | 0,21% | - |
| 09.08.2024 | 116,85 | 118,75 | 116,10 | 117,60 | 0,73% | - |
| 08.08.2024 | 117,55 | 118,45 | 114,85 | 116,75 | -1,02% | - |
| 07.08.2024 | 116,40 | 119,15 | 116,35 | 117,95 | 1,51% | 2,00 |
| 06.08.2024 | 115,80 | 117,55 | 115,00 | 116,20 | 0,82% | - |