50,500€
-0,49%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | - |
| 20.10.2026 | 50,50 | 51,05 | 49,20 | 50,75 | 0,00% | - |
| 19.10.2026 | 51,50 | 51,50 | 49,65 | 50,75 | -0,98% | - |
| 16.10.2026 | 51,50 | 52,25 | 50,90 | 51,25 | 0,00% | - |
| 15.10.2026 | 51,50 | 51,75 | 51,25 | 51,25 | -1,91% | - |
| 14.10.2026 | 53,50 | 53,50 | 52,00 | 52,25 | -0,95% | 4.446,00 |
| 13.10.2026 | 53,00 | 54,50 | 52,50 | 52,75 | -0,94% | 280,00 |
| 12.10.2026 | 52,00 | 53,50 | 51,50 | 53,25 | 2,90% | - |
| 09.10.2026 | 51,00 | 52,50 | 51,00 | 51,75 | 0,98% | - |
| 08.10.2026 | 52,00 | 52,25 | 50,55 | 51,25 | -1,91% | - |
| 07.10.2026 | 52,50 | 53,00 | 51,00 | 52,25 | -0,95% | 509,00 |
| 06.10.2026 | 52,00 | 53,50 | 52,00 | 52,75 | 0,96% | 2.494,00 |
| 05.10.2026 | 52,00 | 53,00 | 51,75 | 52,25 | 0,00% | - |
| 02.10.2026 | 53,50 | 54,00 | 51,75 | 52,25 | -1,88% | - |
| 01.10.2026 | 55,50 | 55,50 | 53,00 | 53,25 | -2,74% | - |
| 30.09.2026 | 56,00 | 56,00 | 53,50 | 54,75 | -1,35% | - |
| 29.09.2026 | 55,50 | 57,00 | 55,00 | 55,50 | 0,45% | 714,00 |
| 28.09.2026 | 54,50 | 56,50 | 53,50 | 55,25 | 0,91% | 240,00 |
| 25.09.2026 | 52,00 | 55,00 | 52,00 | 54,75 | 4,78% | - |
| 24.09.2026 | 53,00 | 54,25 | 51,75 | 52,25 | -0,95% | - |
| 23.09.2026 | 53,50 | 54,50 | 52,25 | 52,75 | -0,94% | - |
| 22.09.2026 | 54,50 | 54,75 | 52,75 | 53,25 | -1,84% | - |
| 21.09.2026 | 57,00 | 57,00 | 54,00 | 54,25 | -6,06% | 102,00 |
| 18.09.2026 | 55,00 | 58,50 | 54,00 | 57,75 | 4,52% | - |
| 17.09.2026 | 53,50 | 55,75 | 53,50 | 55,25 | 2,31% | 750,00 |
| 16.09.2026 | 53,00 | 54,50 | 53,00 | 54,00 | 1,41% | - |
| 15.09.2026 | 52,50 | 54,00 | 51,25 | 53,25 | 1,91% | - |
| 14.09.2026 | 52,50 | 53,00 | 51,75 | 52,25 | -0,95% | 26,00 |
| 11.09.2026 | 51,00 | 53,00 | 50,55 | 52,75 | 2,93% | - |
| 10.09.2026 | 52,00 | 53,00 | 50,75 | 51,25 | -0,97% | 754,00 |
| 09.09.2026 | 52,00 | 52,75 | 51,50 | 51,75 | -0,96% | - |
| 08.09.2026 | 52,00 | 53,00 | 51,75 | 52,25 | 0,97% | 140,00 |
| 07.09.2026 | 52,00 | 53,50 | 51,75 | 51,75 | 0,00% | 103,00 |
| 04.09.2026 | 51,50 | 52,50 | 51,50 | 51,75 | 0,00% | 231,00 |
| 03.09.2026 | 51,00 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 02.09.2026 | 50,25 | 52,00 | 49,80 | 51,25 | 1,99% | - |
| 01.09.2026 | 52,50 | 52,50 | 50,10 | 50,25 | -0,99% | 84,00 |
| 31.08.2026 | 52,75 | 53,25 | 50,75 | 50,75 | -3,79% | 26,00 |
| 28.08.2026 | 52,50 | 53,50 | 52,50 | 52,75 | 0,00% | - |
| 27.08.2026 | 52,00 | 53,00 | 52,00 | 52,75 | 0,96% | - |
| 26.08.2026 | 52,00 | 53,00 | 52,00 | 52,25 | 0,48% | - |
| 25.08.2026 | 52,00 | 53,00 | 52,00 | 52,00 | -0,48% | - |
| 24.08.2026 | 51,50 | 52,50 | 51,00 | 52,25 | 1,95% | - |
| 21.08.2026 | 49,00 | 51,75 | 48,80 | 51,25 | 4,81% | 24,00 |
| 20.08.2026 | 49,10 | 49,45 | 48,70 | 48,90 | -0,41% | - |
| 19.08.2026 | 50,50 | 50,90 | 48,30 | 49,10 | 10,34% | 600,00 |
| 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 |