44,900€
-0,44%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,40 | 45,80 | 44,20 | 44,50 | -0,45% | 1.350,00 |
| 04.05.2026 | 45,00 | 45,40 | 44,50 | 44,70 | -2,19% | 1.431,00 |
| 30.04.2026 | 44,60 | 45,90 | 44,60 | 45,70 | 1,33% | 96,00 |
| 29.04.2026 | 45,60 | 45,80 | 44,70 | 45,10 | -0,88% | 2.645,00 |
| 28.04.2026 | 47,60 | 47,70 | 45,20 | 45,50 | -4,21% | 3.138,00 |
| 27.04.2026 | 47,00 | 47,80 | 46,70 | 47,50 | 0,85% | 409,00 |
| 24.04.2026 | 47,60 | 48,10 | 46,70 | 47,10 | -2,08% | 483,00 |
| 23.04.2026 | 48,20 | 48,40 | 47,40 | 48,10 | -0,82% | 3.024,00 |
| 22.04.2026 | 46,60 | 48,70 | 46,60 | 48,50 | 2,97% | 362,00 |
| 21.04.2026 | 46,80 | 47,50 | 46,80 | 47,10 | 0,43% | 30,00 |
| 20.04.2026 | 47,20 | 47,20 | 46,30 | 46,90 | -0,85% | - |
| 17.04.2026 | 46,20 | 47,40 | 46,00 | 47,30 | 1,72% | 675,00 |
| 16.04.2026 | 47,00 | 47,20 | 46,30 | 46,50 | -1,27% | 500,00 |
| 15.04.2026 | 48,00 | 48,00 | 47,10 | 47,10 | -1,67% | 165,00 |
| 14.04.2026 | 47,70 | 48,60 | 47,50 | 47,90 | 0,84% | 246,00 |
| 13.04.2026 | 46,70 | 47,90 | 46,40 | 47,50 | 1,28% | - |
| 10.04.2026 | 45,80 | 47,00 | 45,80 | 46,90 | 1,74% | 98,00 |
| 09.04.2026 | 46,30 | 46,50 | 45,60 | 46,10 | -0,86% | - |
| 08.04.2026 | 44,10 | 46,50 | 43,90 | 46,50 | 5,92% | - |
| 07.04.2026 | 44,40 | 45,70 | 43,40 | 43,90 | -1,79% | 28,00 |
| 02.04.2026 | 43,70 | 44,90 | 43,10 | 44,70 | 1,82% | - |
| 01.04.2026 | 41,90 | 43,90 | 41,80 | 43,90 | 5,28% | - |
| 31.03.2026 | 41,20 | 42,30 | 41,00 | 41,70 | 1,46% | 63,00 |
| 30.03.2026 | 41,30 | 41,30 | 40,50 | 41,10 | -0,48% | 8.339,00 |
| 27.03.2026 | 41,80 | 41,90 | 40,50 | 41,30 | -1,43% | - |
| 26.03.2026 | 42,30 | 42,40 | 41,30 | 41,90 | -1,41% | 1.140,00 |
| 25.03.2026 | 41,30 | 42,70 | 41,10 | 42,50 | 2,91% | 224,00 |
| 24.03.2026 | 41,30 | 41,70 | 40,50 | 41,30 | 0,00% | - |
| 23.03.2026 | 40,40 | 42,10 | 38,60 | 41,30 | 2,74% | 1.428,00 |
| 20.03.2026 | 41,40 | 41,90 | 40,10 | 40,20 | -3,13% | 418,00 |
| 19.03.2026 | 42,30 | 42,30 | 40,70 | 41,50 | -1,89% | 924,00 |
| 18.03.2026 | 41,60 | 43,10 | 41,60 | 42,30 | 0,48% | - |
| 17.03.2026 | 41,10 | 42,30 | 40,70 | 42,10 | 2,43% | - |
| 16.03.2026 | 40,40 | 41,50 | 40,10 | 41,10 | 1,48% | 28,00 |
| 13.03.2026 | 41,50 | 41,50 | 40,00 | 40,50 | -2,41% | 206,00 |
| 12.03.2026 | 42,40 | 42,50 | 41,00 | 41,50 | -2,81% | - |
| 11.03.2026 | 43,00 | 43,20 | 42,20 | 42,70 | -0,47% | - |
| 10.03.2026 | 41,40 | 43,40 | 41,40 | 42,90 | 3,37% | 945,00 |
| 09.03.2026 | 41,60 | 41,70 | 39,80 | 41,50 | 0,00% | 54,00 |
| 06.03.2026 | 42,20 | 43,00 | 40,70 | 41,50 | -2,35% | 156,00 |
| 05.03.2026 | 43,00 | 43,10 | 42,50 | 42,50 | -0,93% | - |
| 04.03.2026 | 42,40 | 43,10 | 41,30 | 42,90 | 1,42% | 48,00 |
| 03.03.2026 | 42,70 | 42,80 | 41,20 | 42,30 | -0,94% | - |
| 02.03.2026 | 42,30 | 43,20 | 41,60 | 42,70 | 0,95% | 30,00 |
| 27.02.2026 | 43,00 | 43,10 | 42,30 | 42,30 | -1,86% | 1.914,00 |
| 26.02.2026 | 41,70 | 43,20 | 41,30 | 43,10 | 3,36% | 168,00 |
| 25.02.2026 | 39,50 | 42,00 | 39,50 | 41,70 | 5,57% | 2.300,00 |
| 24.02.2026 | 38,60 | 40,70 | 38,60 | 39,50 | 2,07% | - |
| 23.02.2026 | 38,80 | 39,60 | 38,50 | 38,70 | -1,02% | 30,00 |
| 20.02.2026 | 38,40 | 40,00 | 38,40 | 39,10 | 1,56% | - |
| 19.02.2026 | 39,00 | 39,90 | 38,40 | 38,50 | -2,53% | - |
| 18.02.2026 | 39,00 | 40,00 | 38,90 | 39,50 | 1,02% | - |
| 17.02.2026 | 39,00 | 39,10 | 38,40 | 39,10 | 0,51% | - |
| 16.02.2026 | 37,90 | 39,00 | 37,90 | 38,90 | 2,64% | 30,00 |
| 13.02.2026 | 38,00 | 38,40 | 37,40 | 37,90 | 0,00% | - |
| 12.02.2026 | 38,00 | 39,50 | 37,90 | 37,90 | -1,04% | 58,00 |
| 11.02.2026 | 39,20 | 39,60 | 38,10 | 38,30 | -2,54% | - |
| 10.02.2026 | 39,40 | 40,10 | 38,50 | 39,30 | -1,01% | 2.658,00 |
| 09.02.2026 | 37,50 | 39,90 | 37,40 | 39,70 | 5,31% | - |
| 06.02.2026 | 37,00 | 37,90 | 36,80 | 37,70 | 0,80% | 26,00 |
| 05.02.2026 | 38,10 | 38,20 | 37,20 | 37,40 | -1,84% | 300,00 |
| 04.02.2026 | 38,40 | 38,90 | 38,00 | 38,10 | -2,06% | - |
| 03.02.2026 | 38,60 | 39,10 | 38,40 | 38,90 | 1,04% | - |
| 02.02.2026 | 39,40 | 39,50 | 37,90 | 38,50 | -2,04% | 810,00 |
| 30.01.2026 | 39,00 | 39,70 | 39,00 | 39,30 | 0,51% | - |
| 29.01.2026 | 39,20 | 40,10 | 38,70 | 39,10 | 0,00% | 1.856,00 |
| 28.01.2026 | 38,60 | 39,30 | 38,60 | 39,10 | 0,00% | 625,00 |
| 27.01.2026 | 37,60 | 39,20 | 37,60 | 39,10 | 3,17% | - |
| 26.01.2026 | 37,70 | 38,40 | 37,20 | 37,90 | 0,00% | 19,00 |
| 23.01.2026 | 37,00 | 38,10 | 36,80 | 37,90 | 2,16% | - |
| 22.01.2026 | 36,40 | 37,70 | 36,20 | 37,10 | 2,20% | 425,00 |
| 21.01.2026 | 36,10 | 36,60 | 35,50 | 36,30 | 0,55% | 28,00 |
| 20.01.2026 | 38,10 | 38,10 | 35,90 | 36,10 | -5,25% | - |
| 19.01.2026 | 38,70 | 38,70 | 37,80 | 38,10 | -1,55% | - |
| 16.01.2026 | 38,20 | 39,20 | 38,10 | 38,70 | 1,57% | 21,00 |
| 15.01.2026 | 37,20 | 38,40 | 37,10 | 38,10 | 2,70% | - |
| 14.01.2026 | 36,30 | 37,20 | 36,30 | 37,10 | 2,20% | 78,00 |
| 13.01.2026 | 37,20 | 37,30 | 36,20 | 36,30 | -2,16% | 17,00 |
| 12.01.2026 | 36,20 | 37,20 | 35,90 | 37,10 | 2,77% | 2,00 |
| 09.01.2026 | 36,30 | 36,90 | 35,90 | 36,10 | -1,10% | - |
| 08.01.2026 | 35,60 | 36,50 | 35,40 | 36,50 | 1,67% | - |
| 07.01.2026 | 36,00 | 36,20 | 35,60 | 35,90 | 0,00% | 229,00 |
| 06.01.2026 | 35,50 | 36,00 | 35,40 | 35,90 | 1,13% | - |
| 05.01.2026 | 35,20 | 36,20 | 35,20 | 35,50 | -0,56% | - |
| 02.01.2026 | 35,80 | 36,00 | 35,50 | 35,70 | -0,83% | 74,00 |
| 30.12.2025 | 35,50 | 36,00 | 35,40 | 36,00 | 1,41% | - |
| 29.12.2025 | 34,80 | 35,60 | 34,80 | 35,50 | 1,72% | - |
| 23.12.2025 | 35,20 | 35,50 | 34,60 | 34,90 | -2,24% | - |
| 22.12.2025 | 34,60 | 35,70 | 34,50 | 35,70 | 2,88% | 30,00 |
| 19.12.2025 | 34,40 | 35,00 | 34,30 | 34,70 | -0,29% | 420,00 |
| 18.12.2025 | 34,30 | 35,00 | 34,20 | 34,80 | 1,75% | - |
| 17.12.2025 | 34,50 | 35,00 | 34,00 | 34,20 | -1,44% | - |
| 16.12.2025 | 34,90 | 35,00 | 34,50 | 34,70 | -0,57% | - |
| 15.12.2025 | 33,80 | 35,10 | 33,80 | 34,90 | 2,35% | 45,00 |
| 12.12.2025 | 34,10 | 34,60 | 33,90 | 34,10 | 0,00% | - |
| 11.12.2025 | 34,20 | 34,80 | 33,80 | 34,10 | -0,58% | 6,00 |
| 10.12.2025 | 34,10 | 34,40 | 33,80 | 34,30 | 0,59% | 243,00 |
| 09.12.2025 | 33,70 | 34,30 | 33,40 | 34,10 | 1,19% | - |
| 08.12.2025 | 32,80 | 33,90 | 32,70 | 33,70 | 2,43% | 116,00 |
| 05.12.2025 | 32,80 | 33,60 | 32,70 | 32,90 | -0,60% | - |