159,600€
-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 | 156,00 | 156,00 | 156,00 | 156,00 | -2,32% | 60,00 |
| 20.12.2024 | 160,80 | 160,80 | 159,70 | 159,70 | -1,48% | 2,00 |
| 19.12.2024 | 162,10 | 162,10 | 162,10 | 162,10 | -2,58% | - |
| 18.12.2024 | 166,30 | 166,40 | 166,30 | 166,40 | 1,65% | 28,00 |
| 17.12.2024 | 165,10 | 167,20 | 163,70 | 163,70 | -1,09% | 66,00 |
| 16.12.2024 | 167,50 | 167,50 | 165,10 | 165,50 | -2,65% | 141,00 |
| 13.12.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -1,11% | - |
| 12.12.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -1,04% | - |
| 11.12.2024 | 170,70 | 173,70 | 170,70 | 173,70 | 1,94% | 14,00 |
| 10.12.2024 | 167,00 | 171,20 | 167,00 | 170,40 | -0,23% | 37,00 |
| 09.12.2024 | 170,80 | 170,80 | 170,80 | 170,80 | -0,35% | - |
| 06.12.2024 | 171,40 | 171,40 | 171,40 | 171,40 | -0,64% | - |
| 05.12.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 1,41% | - |
| 04.12.2024 | 170,10 | 170,10 | 170,10 | 170,10 | -1,16% | - |
| 03.12.2024 | 171,10 | 172,10 | 171,10 | 172,10 | 0,58% | 1,00 |
| 02.12.2024 | 171,00 | 171,10 | 171,00 | 171,10 | 3,45% | 22,00 |
| 29.11.2024 | 165,40 | 165,40 | 165,40 | 165,40 | 0,24% | - |
| 28.11.2024 | 165,00 | 165,00 | 165,00 | 165,00 | 2,55% | - |
| 27.11.2024 | 160,90 | 160,90 | 160,90 | 160,90 | 1,96% | - |
| 26.11.2024 | 158,40 | 158,40 | 157,80 | 157,80 | -2,47% | 6,00 |
| 25.11.2024 | 161,80 | 161,80 | 161,80 | 161,80 | 2,47% | 11,00 |
| 22.11.2024 | 141,90 | 160,80 | 141,90 | 157,90 | 11,59% | 241,00 |
| 21.11.2024 | 141,80 | 142,10 | 139,90 | 141,50 | -1,80% | - |
| 20.11.2024 | 143,10 | 144,10 | 143,10 | 144,10 | 3,52% | 31,00 |
| 19.11.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -1,83% | - |
| 18.11.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -0,56% | - |
| 15.11.2024 | 142,60 | 142,60 | 142,60 | 142,60 | -2,66% | - |
| 14.11.2024 | 146,50 | 146,50 | 146,50 | 146,50 | 2,88% | 10,00 |
| 13.11.2024 | 142,40 | 142,40 | 142,40 | 142,40 | -1,52% | - |
| 12.11.2024 | 144,60 | 144,60 | 144,60 | 144,60 | -2,56% | - |
| 11.11.2024 | 143,90 | 148,40 | 143,90 | 148,40 | 3,56% | 84,00 |
| 08.11.2024 | 143,30 | 143,30 | 143,30 | 143,30 | -1,24% | - |
| 07.11.2024 | 140,40 | 145,10 | 140,40 | 145,10 | 2,47% | 35,00 |
| 06.11.2024 | 141,60 | 141,60 | 141,60 | 141,60 | -0,63% | - |
| 05.11.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -0,70% | - |
| 04.11.2024 | 143,50 | 143,50 | 143,50 | 143,50 | 0,99% | - |
| 01.11.2024 | 142,10 | 142,10 | 142,10 | 142,10 | 0,14% | - |
| 31.10.2024 | 141,90 | 141,90 | 141,90 | 141,90 | -0,21% | - |
| 30.10.2024 | 142,20 | 142,20 | 142,20 | 142,20 | -1,39% | 22,00 |
| 29.10.2024 | 144,20 | 144,20 | 144,20 | 144,20 | 0,98% | - |
| 28.10.2024 | 142,80 | 142,80 | 142,80 | 142,80 | 0,92% | 40,00 |
| 25.10.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -1,46% | - |
| 24.10.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -0,21% | - |
| 23.10.2024 | 143,90 | 143,90 | 143,90 | 143,90 | 0,42% | - |
| 22.10.2024 | 143,30 | 143,30 | 143,30 | 143,30 | 0,00% | - |
| 21.10.2024 | 143,30 | 143,30 | 143,30 | 143,30 | 0,56% | - |
| 18.10.2024 | 142,50 | 142,50 | 142,50 | 142,50 | 0,49% | - |
| 17.10.2024 | 141,80 | 141,80 | 141,80 | 141,80 | 1,36% | 1,00 |
| 16.10.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 1,01% | - |
| 15.10.2024 | 138,50 | 138,50 | 138,50 | 138,50 | 2,06% | - |
| 14.10.2024 | 135,70 | 135,70 | 135,70 | 135,70 | 2,34% | - |
| 11.10.2024 | 132,60 | 132,60 | 132,60 | 132,60 | 0,61% | - |
| 10.10.2024 | 131,80 | 131,80 | 131,80 | 131,80 | 1,46% | - |
| 09.10.2024 | 129,90 | 129,90 | 129,90 | 129,90 | -0,61% | - |
| 08.10.2024 | 130,70 | 130,70 | 130,70 | 130,70 | -0,15% | - |
| 07.10.2024 | 130,90 | 130,90 | 130,90 | 130,90 | 1,79% | - |
| 04.10.2024 | 128,60 | 128,60 | 128,60 | 128,60 | 2,80% | - |
| 03.10.2024 | 125,10 | 125,10 | 125,10 | 125,10 | -1,81% | - |
| 02.10.2024 | 127,40 | 127,40 | 127,40 | 127,40 | -2,45% | - |
| 01.10.2024 | 129,00 | 130,60 | 129,00 | 130,60 | 1,40% | 20,00 |
| 30.09.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -2,05% | - |
| 27.09.2024 | 128,20 | 131,50 | 128,20 | 131,50 | 3,95% | 33,00 |
| 26.09.2024 | 126,50 | 126,50 | 126,50 | 126,50 | 0,64% | - |
| 25.09.2024 | 125,70 | 125,70 | 125,70 | 125,70 | -1,87% | - |
| 24.09.2024 | 128,10 | 128,10 | 128,10 | 128,10 | 1,03% | - |
| 23.09.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,31% | - |
| 20.09.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 1,68% | - |
| 19.09.2024 | 125,10 | 125,10 | 125,10 | 125,10 | -0,56% | - |
| 18.09.2024 | 125,00 | 125,80 | 122,90 | 125,80 | -1,87% | 48,00 |
| 17.09.2024 | 126,70 | 128,20 | 126,70 | 128,20 | 3,39% | 1,00 |
| 16.09.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 0,40% | - |
| 13.09.2024 | 123,50 | 123,50 | 123,50 | 123,50 | -1,04% | - |
| 12.09.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 1,13% | - |
| 11.09.2024 | 123,40 | 123,40 | 123,40 | 123,40 | 3,18% | - |
| 10.09.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,76% | - |
| 09.09.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -3,26% | - |
| 06.09.2024 | 122,70 | 122,70 | 122,70 | 122,70 | 0,49% | - |
| 05.09.2024 | 122,10 | 122,10 | 122,10 | 122,10 | 0,33% | - |
| 04.09.2024 | 121,70 | 121,70 | 121,70 | 121,70 | -0,73% | - |
| 03.09.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -1,61% | - |
| 02.09.2024 | 124,60 | 124,60 | 124,60 | 124,60 | 0,56% | - |
| 30.08.2024 | 123,90 | 123,90 | 123,90 | 123,90 | 0,98% | - |
| 29.08.2024 | 122,70 | 122,70 | 122,70 | 122,70 | 0,16% | - |
| 28.08.2024 | 122,50 | 122,50 | 122,50 | 122,50 | -0,97% | - |
| 27.08.2024 | 123,70 | 123,70 | 123,70 | 123,70 | 0,08% | - |
| 26.08.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 0,73% | - |
| 23.08.2024 | 122,70 | 122,70 | 122,70 | 122,70 | 1,57% | - |
| 22.08.2024 | 120,80 | 120,80 | 120,80 | 120,80 | 1,68% | - |
| 21.08.2024 | 120,10 | 120,10 | 118,80 | 118,80 | -1,16% | 10,00 |
| 20.08.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,08% | - |
| 19.08.2024 | 120,10 | 120,10 | 120,10 | 120,10 | 0,50% | - |
| 16.08.2024 | 119,50 | 119,50 | 119,50 | 119,50 | -1,16% | - |
| 15.08.2024 | 120,90 | 120,90 | 120,90 | 120,90 | 1,51% | 45,00 |
| 14.08.2024 | 119,10 | 119,10 | 119,10 | 119,10 | 1,36% | - |
| 13.08.2024 | 117,50 | 117,50 | 117,50 | 117,50 | 0,60% | - |
| 12.08.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 0,69% | - |
| 09.08.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 1,49% | - |
| 08.08.2024 | 114,30 | 114,30 | 114,30 | 114,30 | -1,04% | - |
| 07.08.2024 | 115,50 | 115,50 | 115,50 | 115,50 | 1,14% | - |
| 06.08.2024 | 114,20 | 114,20 | 114,20 | 114,20 | 1,51% | - |