196,600€
0,98%
Echtzeit-Aktienkurs GAMES WORKSHOP GRP LS-,05
Bid:
Ask:
Aktienkurse zur GAMES WORKSHOP GRP LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 195,10 | 195,10 | 195,10 | 195,10 | 0,21% | - |
| 08.10.2026 | 194,70 | 194,70 | 194,70 | 194,70 | -1,27% | - |
| 07.10.2026 | 197,20 | 197,20 | 197,20 | 197,20 | -3,90% | - |
| 06.10.2026 | 201,00 | 205,20 | 201,00 | 205,20 | 0,39% | 5,00 |
| 05.10.2026 | 202,60 | 204,40 | 202,60 | 204,40 | 2,82% | 2,00 |
| 02.10.2026 | 198,80 | 198,80 | 198,80 | 198,80 | -5,51% | - |
| 01.10.2026 | 210,40 | 210,40 | 210,40 | 210,40 | -0,66% | - |
| 30.09.2026 | 207,80 | 211,80 | 207,80 | 211,80 | 1,73% | 26,00 |
| 29.09.2026 | 208,20 | 208,20 | 208,20 | 208,20 | -1,51% | - |
| 28.09.2026 | 207,40 | 211,40 | 207,40 | 211,40 | 1,54% | 55,00 |
| 25.09.2026 | 204,80 | 208,20 | 204,80 | 208,20 | 0,48% | 23,00 |
| 24.09.2026 | 207,20 | 207,20 | 207,20 | 207,20 | -2,45% | - |
| 23.09.2026 | 212,40 | 212,40 | 212,40 | 212,40 | 1,72% | - |
| 22.09.2026 | 208,80 | 208,80 | 208,80 | 208,80 | -0,57% | - |
| 21.09.2026 | 209,40 | 211,80 | 206,80 | 210,00 | 1,35% | 140,00 |
| 18.09.2026 | 207,20 | 207,20 | 207,20 | 207,20 | 0,19% | - |
| 17.09.2026 | 206,80 | 206,80 | 206,80 | 206,80 | -0,58% | - |
| 16.09.2026 | 208,00 | 208,00 | 208,00 | 208,00 | -0,95% | - |
| 15.09.2026 | 210,00 | 210,00 | 210,00 | 210,00 | -0,47% | - |
| 14.09.2026 | 208,60 | 211,00 | 208,60 | 211,00 | 3,94% | 49,00 |
| 11.09.2026 | 203,00 | 203,00 | 203,00 | 203,00 | 0,50% | - |
| 10.09.2026 | 203,60 | 203,60 | 202,00 | 202,00 | -4,08% | 5,00 |
| 09.09.2026 | 210,60 | 210,60 | 210,60 | 210,60 | -1,96% | - |
| 08.09.2026 | 214,80 | 214,80 | 214,80 | 214,80 | 0,19% | - |
| 07.09.2026 | 214,40 | 214,40 | 214,40 | 214,40 | -0,09% | - |
| 04.09.2026 | 214,60 | 214,60 | 214,60 | 214,60 | -0,65% | - |
| 03.09.2026 | 213,40 | 216,00 | 213,40 | 216,00 | 1,79% | 100,00 |
| 02.09.2026 | 212,20 | 212,20 | 212,20 | 212,20 | -3,19% | - |
| 01.09.2026 | 219,20 | 219,20 | 219,20 | 219,20 | -0,81% | - |
| 31.08.2026 | 218,00 | 221,00 | 218,00 | 221,00 | 2,89% | 50,00 |
| 28.08.2026 | 214,80 | 214,80 | 214,80 | 214,80 | -2,19% | - |
| 27.08.2026 | 217,80 | 219,60 | 217,80 | 219,60 | 1,10% | 32,00 |
| 26.08.2026 | 217,20 | 217,20 | 217,20 | 217,20 | -1,36% | - |
| 25.08.2026 | 217,80 | 222,80 | 217,80 | 220,20 | -0,72% | 124,00 |
| 24.08.2026 | 221,80 | 221,80 | 221,80 | 221,80 | -0,98% | - |
| 21.08.2026 | 224,00 | 224,00 | 224,00 | 224,00 | -0,36% | - |
| 20.08.2026 | 220,80 | 224,80 | 220,80 | 224,80 | -0,35% | 50,00 |
| 19.08.2026 | 224,60 | 225,60 | 224,60 | 225,60 | 1,17% | 23,00 |
| 18.08.2026 | 223,00 | 223,00 | 223,00 | 223,00 | -2,28% | - |
| 17.08.2026 | 228,20 | 228,20 | 228,20 | 228,20 | 2,24% | - |
| 14.08.2026 | 223,20 | 223,20 | 223,20 | 223,20 | -2,53% | - |
| 13.08.2026 | 225,60 | 229,00 | 225,60 | 229,00 | 1,33% | 5,00 |
| 12.08.2026 | 226,20 | 226,20 | 226,00 | 226,00 | -1,14% | 20,00 |
| 11.08.2026 | 226,20 | 228,60 | 226,20 | 228,60 | 0,97% | 5,00 |
| 10.08.2026 | 224,80 | 226,40 | 220,00 | 226,40 | 2,54% | 4,00 |
| 07.08.2026 | 220,80 | 220,80 | 220,80 | 220,80 | -1,60% | - |
| 06.08.2026 | 224,40 | 224,40 | 224,40 | 224,40 | -1,58% | - |
| 05.08.2026 | 225,40 | 228,00 | 225,40 | 228,00 | -0,70% | 3,00 |
| 04.08.2026 | 227,20 | 229,60 | 227,20 | 229,60 | 0,00% | 1,00 |
| 03.08.2026 | 229,60 | 229,60 | 229,60 | 229,60 | -0,26% | - |
| 31.07.2026 | 230,20 | 230,20 | 230,20 | 230,20 | -1,03% | - |
| 30.07.2026 | 232,60 | 232,60 | 232,60 | 232,60 | -1,44% | - |
| 29.07.2026 | 235,80 | 241,40 | 235,80 | 236,00 | -4,68% | 31,00 |
| 28.07.2026 | 247,60 | 247,60 | 247,60 | 247,60 | 5,27% | - |
| 27.07.2026 | 235,20 | 235,20 | 235,20 | 235,20 | 1,73% | - |
| 24.07.2026 | 231,20 | 231,20 | 231,20 | 231,20 | -3,51% | - |
| 23.07.2026 | 239,60 | 239,60 | 239,60 | 239,60 | -0,99% | - |
| 22.07.2026 | 242,00 | 242,00 | 242,00 | 242,00 | 1,42% | - |
| 21.07.2026 | 238,60 | 238,60 | 238,60 | 238,60 | -0,91% | - |
| 20.07.2026 | 240,80 | 240,80 | 240,80 | 240,80 | 1,43% | 4,00 |
| 17.07.2026 | 237,40 | 237,40 | 237,40 | 237,40 | -1,98% | - |
| 16.07.2026 | 242,20 | 242,20 | 242,20 | 242,20 | 1,59% | - |
| 15.07.2026 | 238,40 | 238,40 | 238,40 | 238,40 | -1,97% | - |
| 14.07.2026 | 243,20 | 243,20 | 243,20 | 243,20 | 0,00% | - |
| 13.07.2026 | 243,20 | 243,20 | 243,20 | 243,20 | 2,88% | 20,00 |
| 10.07.2026 | 236,40 | 236,40 | 236,40 | 236,40 | 0,51% | - |
| 09.07.2026 | 235,20 | 235,20 | 235,20 | 235,20 | -5,62% | - |
| 08.07.2026 | 249,20 | 249,20 | 249,20 | 249,20 | 1,96% | 1,00 |
| 07.07.2026 | 244,40 | 244,40 | 244,40 | 244,40 | -3,09% | - |
| 06.07.2026 | 252,20 | 252,20 | 252,20 | 252,20 | -1,25% | - |
| 03.07.2026 | 255,40 | 255,40 | 255,40 | 255,40 | 1,92% | - |
| 02.07.2026 | 250,60 | 250,60 | 250,60 | 250,60 | -0,40% | - |
| 01.07.2026 | 251,60 | 251,60 | 251,60 | 251,60 | -2,78% | - |
| 30.06.2026 | 261,60 | 261,60 | 258,80 | 258,80 | -0,92% | 14,00 |
| 29.06.2026 | 253,60 | 261,20 | 253,60 | 261,20 | 2,43% | 55,00 |
| 26.06.2026 | 255,20 | 255,20 | 255,00 | 255,00 | -2,15% | 37,00 |
| 25.06.2026 | 252,00 | 260,60 | 252,00 | 260,60 | 9,68% | 3,00 |
| 24.06.2026 | 237,60 | 237,60 | 237,60 | 237,60 | 0,93% | - |
| 23.06.2026 | 238,00 | 238,00 | 235,40 | 235,40 | 1,03% | 19,00 |
| 22.06.2026 | 233,00 | 233,00 | 233,00 | 233,00 | 1,04% | - |
| 19.06.2026 | 230,60 | 230,60 | 230,60 | 230,60 | -1,62% | - |
| 18.06.2026 | 234,40 | 234,40 | 234,40 | 234,40 | 0,17% | - |
| 17.06.2026 | 234,00 | 234,00 | 234,00 | 234,00 | -1,43% | - |
| 16.06.2026 | 229,00 | 237,60 | 229,00 | 237,40 | 3,94% | 25,00 |
| 15.06.2026 | 228,40 | 228,40 | 228,40 | 228,40 | 0,00% | - |
| 12.06.2026 | 222,20 | 228,40 | 222,20 | 228,40 | 2,79% | 2,00 |
| 11.06.2026 | 222,20 | 222,20 | 222,20 | 222,20 | -1,51% | - |
| 10.06.2026 | 217,20 | 225,60 | 217,20 | 225,60 | 3,20% | 1,00 |
| 09.06.2026 | 218,60 | 218,60 | 218,60 | 218,60 | -0,82% | - |
| 08.06.2026 | 220,40 | 220,40 | 220,40 | 220,40 | -2,56% | - |
| 05.06.2026 | 222,40 | 226,20 | 222,40 | 226,20 | -0,18% | 2,00 |
| 04.06.2026 | 226,60 | 226,60 | 226,60 | 226,60 | -0,79% | - |
| 03.06.2026 | 228,40 | 228,40 | 228,40 | 228,40 | 0,97% | - |
| 02.06.2026 | 226,20 | 226,20 | 226,20 | 226,20 | -2,75% | - |
| 01.06.2026 | 232,60 | 232,60 | 232,60 | 232,60 | 1,04% | - |
| 29.05.2026 | 230,20 | 230,20 | 230,20 | 230,20 | -1,37% | - |
| 28.05.2026 | 233,40 | 233,40 | 233,40 | 233,40 | -4,73% | - |
| 27.05.2026 | 245,00 | 245,00 | 245,00 | 245,00 | 2,85% | - |
| 26.05.2026 | 238,20 | 238,20 | 238,20 | 238,20 | -0,83% | - |
| 25.05.2026 | 241,00 | 241,00 | 240,20 | 240,20 | 7,42% | 17,00 |