158,650€
-1,64%
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 | 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 |
| 15.11.2024 | 145,50 | 145,50 | 142,30 | 143,30 | -2,32% | 89,00 |
| 14.11.2024 | 146,60 | 146,70 | 146,60 | 146,70 | 1,45% | 2,00 |
| 13.11.2024 | 141,20 | 145,30 | 141,20 | 144,60 | -0,07% | 104,00 |
| 12.11.2024 | 142,50 | 146,00 | 142,30 | 144,70 | -2,10% | 144,00 |
| 11.11.2024 | 146,00 | 148,50 | 145,20 | 147,80 | 3,21% | 76,00 |
| 08.11.2024 | 145,00 | 146,30 | 143,10 | 143,20 | -1,45% | 69,00 |
| 07.11.2024 | 144,20 | 145,30 | 141,10 | 145,30 | 2,54% | 58,00 |
| 06.11.2024 | 142,60 | 142,60 | 138,90 | 141,70 | 1,14% | 64,00 |
| 05.11.2024 | 142,00 | 144,20 | 140,10 | 140,10 | -1,06% | 46,00 |
| 04.11.2024 | 141,50 | 141,90 | 141,50 | 141,60 | -2,28% | 17,00 |
| 01.11.2024 | 144,60 | 144,90 | 142,40 | 144,90 | 0,62% | 14,00 |
| 31.10.2024 | 141,90 | 145,00 | 140,40 | 144,00 | -1,37% | 20,00 |
| 30.10.2024 | 141,10 | 146,00 | 141,10 | 146,00 | 2,03% | 9,00 |
| 29.10.2024 | 143,90 | 144,10 | 143,10 | 143,10 | -2,25% | 24,00 |
| 28.10.2024 | 142,90 | 146,50 | 142,90 | 146,40 | 3,17% | 88,00 |
| 25.10.2024 | 140,70 | 145,10 | 140,70 | 141,90 | 0,78% | 34,00 |
| 24.10.2024 | 144,90 | 145,60 | 140,80 | 140,80 | -4,22% | 87,00 |
| 23.10.2024 | 145,00 | 148,10 | 145,00 | 147,00 | 1,10% | 147,00 |
| 22.10.2024 | 145,00 | 145,40 | 145,00 | 145,40 | 1,68% | 92,00 |
| 21.10.2024 | 142,80 | 146,10 | 142,70 | 143,00 | -1,58% | 187,00 |
| 18.10.2024 | 145,80 | 145,80 | 145,20 | 145,30 | 2,32% | 81,00 |
| 17.10.2024 | 141,50 | 142,00 | 138,90 | 142,00 | 0,00% | 150,00 |
| 16.10.2024 | 141,20 | 142,00 | 137,90 | 142,00 | 1,43% | 47,00 |
| 15.10.2024 | 138,00 | 141,40 | 137,30 | 140,00 | 2,19% | 61,00 |
| 14.10.2024 | 136,80 | 138,40 | 136,80 | 137,00 | 2,24% | 9,00 |
| 11.10.2024 | 133,00 | 134,00 | 133,00 | 134,00 | 1,36% | 60,00 |
| 10.10.2024 | 133,40 | 133,60 | 130,90 | 132,20 | -1,27% | 82,00 |
| 09.10.2024 | 132,80 | 133,90 | 130,80 | 133,90 | 3,48% | 52,00 |
| 08.10.2024 | 129,00 | 131,70 | 128,60 | 129,40 | -2,93% | 48,00 |
| 07.10.2024 | 131,90 | 134,00 | 131,90 | 133,30 | 1,29% | 76,00 |
| 04.10.2024 | 130,40 | 133,70 | 128,80 | 131,60 | 3,30% | 288,00 |
| 03.10.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 1,11% | 1,00 |
| 02.10.2024 | 125,90 | 128,60 | 125,90 | 126,00 | -2,48% | 19,00 |
| 01.10.2024 | 129,50 | 130,40 | 129,00 | 129,20 | -0,92% | 164,00 |
| 30.09.2024 | 129,90 | 130,40 | 129,90 | 130,40 | 0,38% | 189,00 |
| 27.09.2024 | 130,00 | 131,00 | 129,00 | 129,90 | 0,46% | 32,00 |
| 26.09.2024 | 129,40 | 129,40 | 127,60 | 129,30 | 2,95% | 102,00 |
| 25.09.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -2,10% | 28,00 |
| 24.09.2024 | 128,80 | 129,10 | 125,80 | 128,30 | 0,79% | 45,00 |
| 23.09.2024 | 127,80 | 130,10 | 127,10 | 127,30 | -1,32% | 274,00 |
| 20.09.2024 | 124,20 | 129,00 | 124,20 | 129,00 | 0,94% | 172,00 |
| 19.09.2024 | 124,80 | 129,30 | 124,80 | 127,80 | 1,03% | 115,00 |
| 18.09.2024 | 127,20 | 127,20 | 123,20 | 126,50 | -0,47% | 75,00 |
| 17.09.2024 | 125,40 | 127,60 | 125,30 | 127,10 | 1,44% | 7,00 |
| 16.09.2024 | 126,30 | 126,40 | 125,10 | 125,30 | -0,71% | 65,00 |
| 13.09.2024 | 126,20 | 126,20 | 126,20 | 126,20 | 3,19% | 10,00 |
| 12.09.2024 | 126,50 | 126,50 | 122,30 | 122,30 | -2,39% | 91,00 |
| 11.09.2024 | 123,40 | 125,30 | 123,40 | 125,30 | 0,32% | 31,00 |
| 10.09.2024 | 118,50 | 125,00 | 118,50 | 124,90 | 3,31% | 38,00 |
| 09.09.2024 | 120,80 | 120,90 | 120,00 | 120,90 | 0,17% | 73,00 |
| 06.09.2024 | 120,70 | 120,70 | 120,70 | 120,70 | -0,82% | 26,00 |
| 05.09.2024 | 124,70 | 124,70 | 121,60 | 121,70 | -1,70% | 41,00 |
| 04.09.2024 | 123,80 | 123,80 | 123,80 | 123,80 | 2,06% | 41,00 |
| 03.09.2024 | 122,10 | 124,60 | 121,00 | 121,30 | -3,04% | 129,00 |
| 02.09.2024 | 125,70 | 125,70 | 125,10 | 125,10 | 0,24% | 54,00 |
| 30.08.2024 | 123,10 | 125,40 | 123,10 | 124,80 | -0,72% | 8,00 |
| 29.08.2024 | 123,10 | 125,70 | 123,10 | 125,70 | 2,53% | 122,00 |
| 28.08.2024 | 124,90 | 124,90 | 122,00 | 122,60 | -0,73% | 36,00 |
| 27.08.2024 | 125,70 | 125,70 | 123,10 | 123,50 | 0,16% | 13,00 |
| 26.08.2024 | 124,90 | 125,40 | 123,10 | 123,30 | -0,56% | 40,00 |
| 23.08.2024 | 124,90 | 124,90 | 124,00 | 124,00 | 1,22% | 10,00 |
| 21.08.2024 | 121,00 | 122,80 | 121,00 | 122,50 | 1,91% | 18,00 |
| 20.08.2024 | 122,20 | 122,20 | 120,20 | 120,20 | -1,56% | 25,00 |
| 19.08.2024 | 122,00 | 122,60 | 120,10 | 122,10 | 1,16% | 99,00 |
| 16.08.2024 | 119,80 | 120,70 | 119,80 | 120,70 | -0,58% | 23,00 |
| 15.08.2024 | 119,90 | 121,40 | 117,80 | 121,40 | 3,06% | 955,00 |
| 14.08.2024 | 117,70 | 118,70 | 117,70 | 117,80 | -2,73% | 36,00 |
| 13.08.2024 | 117,60 | 121,10 | 117,60 | 121,10 | 2,28% | 16,00 |
| 12.08.2024 | 119,20 | 119,20 | 116,60 | 118,40 | 0,34% | 66,00 |
| 09.08.2024 | 118,70 | 119,00 | 118,00 | 118,00 | 2,52% | 37,00 |
| 08.08.2024 | 118,00 | 118,00 | 114,30 | 115,10 | -3,92% | 28,00 |
| 07.08.2024 | 117,90 | 119,80 | 116,00 | 119,80 | 3,36% | 108,00 |
| 06.08.2024 | 116,60 | 116,60 | 114,60 | 115,90 | 2,39% | 45,00 |
| 05.08.2024 | 115,10 | 115,40 | 112,40 | 113,20 | -4,87% | 260,00 |