163,250€
2,03%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 161,80 | 164,60 | 157,15 | 163,25 | 2,03% | 151,00 |
| 10.04.2025 | 168,20 | 168,20 | 160,00 | 160,00 | -4,48% | 66,00 |
| 09.04.2025 | 148,60 | 167,60 | 148,60 | 167,50 | 11,52% | 293,00 |
| 08.04.2025 | 150,40 | 156,20 | 146,10 | 150,20 | 0,67% | 874,00 |
| 07.04.2025 | 152,50 | 152,50 | 141,50 | 149,20 | -2,80% | 581,00 |
| 04.04.2025 | 163,00 | 163,00 | 151,80 | 153,50 | -5,83% | 311,00 |
| 03.04.2025 | 163,40 | 166,60 | 160,80 | 163,00 | -3,95% | 201,00 |
| 02.04.2025 | 168,10 | 170,00 | 168,10 | 169,70 | -0,88% | 43,00 |
| 01.04.2025 | 171,60 | 171,70 | 171,20 | 171,20 | 1,06% | 20,00 |
| 31.03.2025 | 168,00 | 169,40 | 166,60 | 169,40 | -0,76% | 31,00 |
| 28.03.2025 | 167,30 | 170,70 | 167,30 | 170,70 | 2,03% | 28,00 |
| 27.03.2025 | 170,80 | 171,40 | 167,30 | 167,30 | -1,59% | 336,00 |
| 26.03.2025 | 173,40 | 173,40 | 170,00 | 170,00 | -2,97% | 211,00 |
| 25.03.2025 | 173,30 | 176,70 | 173,30 | 175,20 | -0,17% | 33,00 |
| 24.03.2025 | 175,40 | 176,70 | 172,60 | 175,50 | 0,75% | 58,00 |
| 21.03.2025 | 173,00 | 174,20 | 170,70 | 174,20 | -1,02% | 139,00 |
| 20.03.2025 | 176,80 | 176,80 | 175,60 | 176,00 | -0,51% | 82,00 |
| 19.03.2025 | 173,00 | 176,90 | 170,40 | 176,90 | 2,85% | 25,00 |
| 18.03.2025 | 175,80 | 175,80 | 170,10 | 172,00 | -2,11% | 115,00 |
| 17.03.2025 | 178,60 | 178,70 | 175,40 | 175,70 | -0,45% | 116,00 |
| 14.03.2025 | 174,20 | 176,50 | 172,70 | 176,50 | 1,85% | 70,00 |
| 13.03.2025 | 176,70 | 176,70 | 170,90 | 173,30 | -1,31% | 19,00 |
| 12.03.2025 | 170,00 | 175,60 | 167,50 | 175,60 | 4,71% | 116,00 |
| 11.03.2025 | 172,00 | 172,70 | 166,10 | 167,70 | -2,44% | 132,00 |
| 10.03.2025 | 173,90 | 175,40 | 171,20 | 171,90 | -0,64% | 76,00 |
| 07.03.2025 | 172,90 | 173,00 | 168,60 | 173,00 | 0,06% | 184,00 |
| 06.03.2025 | 174,30 | 174,80 | 172,40 | 172,90 | 0,93% | 75,00 |
| 05.03.2025 | 170,20 | 181,10 | 168,90 | 171,30 | 0,76% | 250,00 |
| 04.03.2025 | 172,40 | 172,80 | 167,30 | 170,00 | -0,87% | 152,00 |
| 03.03.2025 | 176,50 | 176,50 | 171,50 | 171,50 | -1,89% | 219,00 |
| 28.02.2025 | 170,40 | 175,90 | 170,40 | 174,80 | 1,16% | 85,00 |
| 27.02.2025 | 177,10 | 177,10 | 172,00 | 172,80 | -1,87% | 193,00 |
| 26.02.2025 | 174,90 | 176,60 | 172,70 | 176,10 | 0,00% | 109,00 |
| 25.02.2025 | 169,10 | 176,20 | 169,10 | 176,10 | 2,86% | 70,00 |
| 24.02.2025 | 174,00 | 174,00 | 171,00 | 171,20 | -0,29% | 98,00 |
| 21.02.2025 | 172,80 | 175,50 | 171,70 | 171,70 | -0,58% | 367,00 |
| 20.02.2025 | 173,00 | 174,80 | 172,60 | 172,70 | -0,75% | 21,00 |
| 19.02.2025 | 174,10 | 175,20 | 171,60 | 174,00 | -0,06% | 79,00 |
| 18.02.2025 | 174,80 | 177,00 | 174,10 | 174,10 | -1,19% | 17,00 |
| 17.02.2025 | 175,30 | 178,60 | 175,10 | 176,20 | 0,74% | 57,00 |
| 14.02.2025 | 176,80 | 178,90 | 174,00 | 174,90 | -1,35% | 52,00 |
| 13.02.2025 | 175,80 | 177,80 | 173,20 | 177,30 | 2,25% | 61,00 |
| 12.02.2025 | 179,30 | 179,30 | 171,40 | 173,40 | -3,34% | 78,00 |
| 11.02.2025 | 176,40 | 179,40 | 176,00 | 179,40 | 1,76% | 31,00 |
| 10.02.2025 | 174,00 | 176,30 | 172,80 | 176,30 | 0,74% | 138,00 |
| 07.02.2025 | 177,00 | 177,00 | 175,00 | 175,00 | 0,34% | 77,00 |
| 06.02.2025 | 178,80 | 178,80 | 174,40 | 174,40 | -0,91% | 445,00 |
| 05.02.2025 | 177,10 | 177,10 | 176,00 | 176,00 | -0,96% | 10,00 |
| 04.02.2025 | 176,80 | 178,40 | 176,20 | 177,70 | 0,62% | 98,00 |
| 03.02.2025 | 172,90 | 178,10 | 172,20 | 176,60 | 0,28% | 160,00 |
| 31.01.2025 | 177,60 | 177,60 | 173,10 | 176,10 | -0,96% | 113,00 |
| 30.01.2025 | 177,10 | 178,10 | 174,50 | 177,80 | 0,40% | 85,00 |
| 29.01.2025 | 174,00 | 177,20 | 174,00 | 177,10 | 1,78% | 58,00 |
| 28.01.2025 | 173,90 | 175,70 | 172,10 | 174,00 | 1,46% | 207,00 |
| 27.01.2025 | 171,30 | 171,80 | 170,10 | 171,50 | -0,87% | 424,00 |
| 24.01.2025 | 172,60 | 173,00 | 170,60 | 173,00 | 0,41% | 78,00 |
| 23.01.2025 | 168,70 | 172,40 | 167,00 | 172,30 | 2,07% | 112,00 |
| 22.01.2025 | 165,90 | 170,70 | 165,90 | 168,80 | 1,08% | 54,00 |
| 21.01.2025 | 163,60 | 167,00 | 162,10 | 167,00 | 3,41% | 292,00 |
| 20.01.2025 | 161,00 | 162,80 | 158,40 | 161,50 | 2,22% | 129,00 |
| 17.01.2025 | 158,00 | 160,30 | 158,00 | 158,00 | -0,25% | 25,00 |
| 16.01.2025 | 155,10 | 159,30 | 153,30 | 158,40 | 3,06% | 17,00 |
| 15.01.2025 | 150,50 | 154,60 | 150,50 | 153,70 | 1,52% | 534,00 |
| 14.01.2025 | 158,70 | 161,90 | 151,40 | 151,40 | -2,45% | 695,00 |
| 13.01.2025 | 161,90 | 161,90 | 155,20 | 155,20 | -4,14% | 104,00 |
| 10.01.2025 | 162,40 | 162,40 | 160,30 | 161,90 | 1,57% | 25,00 |
| 09.01.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,31% | 7,00 |
| 08.01.2025 | 161,10 | 165,70 | 159,50 | 159,90 | -0,44% | 40,00 |
| 07.01.2025 | 162,20 | 163,00 | 159,10 | 160,60 | -1,11% | 480,00 |
| 06.01.2025 | 162,60 | 162,80 | 160,40 | 162,40 | 0,06% | 106,00 |
| 03.01.2025 | 161,40 | 162,70 | 159,10 | 162,30 | 1,12% | 72,00 |
| 02.01.2025 | 163,30 | 163,80 | 159,90 | 160,50 | 0,82% | 218,00 |
| 30.12.2024 | 161,40 | 161,40 | 159,20 | 159,20 | -1,61% | 105,00 |
| 27.12.2024 | 161,40 | 162,10 | 159,40 | 161,80 | 1,70% | 393,00 |
| 23.12.2024 | 160,60 | 161,60 | 156,90 | 159,10 | -1,36% | 188,00 |
| 20.12.2024 | 160,10 | 162,10 | 157,40 | 161,30 | 0,81% | 402,00 |
| 19.12.2024 | 166,10 | 166,10 | 160,00 | 160,00 | -3,79% | 148,00 |
| 18.12.2024 | 166,60 | 167,20 | 163,50 | 166,30 | -0,36% | 288,00 |
| 17.12.2024 | 167,10 | 167,70 | 163,00 | 166,90 | -1,24% | 92,00 |
| 16.12.2024 | 167,40 | 169,00 | 164,90 | 169,00 | -0,41% | 945,00 |
| 13.12.2024 | 173,10 | 173,10 | 169,50 | 169,70 | -1,28% | 64,00 |
| 12.12.2024 | 173,10 | 173,10 | 169,80 | 171,90 | -1,32% | 68,00 |
| 11.12.2024 | 171,60 | 174,50 | 171,50 | 174,20 | 1,34% | 93,00 |
| 10.12.2024 | 169,20 | 171,90 | 168,10 | 171,90 | 2,32% | 409,00 |
| 09.12.2024 | 172,40 | 173,20 | 168,00 | 168,00 | -2,61% | 35,00 |
| 06.12.2024 | 174,10 | 174,40 | 169,90 | 172,50 | -1,20% | 615,00 |
| 05.12.2024 | 174,40 | 175,00 | 172,90 | 174,60 | 1,10% | 272,00 |
| 04.12.2024 | 172,00 | 175,40 | 171,50 | 172,70 | -0,29% | 105,00 |
| 03.12.2024 | 172,80 | 173,60 | 171,10 | 173,20 | 0,06% | 77,00 |
| 02.12.2024 | 172,90 | 174,60 | 166,90 | 173,10 | 0,06% | 765,00 |
| 29.11.2024 | 166,50 | 173,60 | 166,50 | 173,00 | 3,90% | 230,00 |
| 28.11.2024 | 166,60 | 168,50 | 166,00 | 166,50 | 0,79% | 47,00 |
| 27.11.2024 | 162,00 | 167,50 | 162,00 | 165,20 | 3,31% | 334,00 |
| 26.11.2024 | 158,00 | 162,10 | 157,60 | 159,90 | -1,11% | 144,00 |
| 25.11.2024 | 162,80 | 167,80 | 161,70 | 161,70 | -2,94% | 211,00 |
| 22.11.2024 | 143,40 | 166,60 | 142,30 | 166,60 | 16,91% | 640,00 |
| 21.11.2024 | 141,40 | 142,50 | 139,20 | 142,50 | 0,56% | 48,00 |
| 20.11.2024 | 143,50 | 143,70 | 140,20 | 141,70 | 1,00% | 55,00 |
| 19.11.2024 | 141,50 | 141,50 | 140,30 | 140,30 | -0,14% | 19,00 |
| 18.11.2024 | 141,40 | 143,00 | 137,30 | 140,50 | -1,95% | 138,00 |