17,900€
7,19%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 17,55 | 17,95 | 17,55 | 17,85 | 1,71% | - |
| 13.03.2025 | 16,70 | 17,85 | 16,70 | 17,55 | 0,00% | - |
| 12.03.2025 | 16,50 | 17,95 | 16,50 | 17,55 | 1,45% | - |
| 11.03.2025 | 16,70 | 17,80 | 16,70 | 17,30 | -1,42% | - |
| 10.03.2025 | 17,00 | 17,90 | 17,00 | 17,55 | -1,68% | - |
| 07.03.2025 | 18,10 | 18,15 | 17,55 | 17,85 | 3,78% | - |
| 06.03.2025 | 18,25 | 18,85 | 17,20 | 17,20 | -5,75% | - |
| 05.03.2025 | 17,00 | 18,35 | 17,00 | 18,25 | 1,96% | - |
| 04.03.2025 | 17,00 | 18,00 | 17,00 | 17,90 | 0,28% | - |
| 03.03.2025 | 16,80 | 18,00 | 16,80 | 17,85 | 1,42% | - |
| 28.02.2025 | 17,75 | 17,75 | 17,45 | 17,60 | -0,85% | - |
| 27.02.2025 | 16,80 | 17,80 | 16,80 | 17,75 | 0,85% | - |
| 26.02.2025 | 17,40 | 17,90 | 17,25 | 17,60 | 1,44% | - |
| 25.02.2025 | 17,20 | 17,90 | 17,20 | 17,35 | 0,87% | - |
| 24.02.2025 | 15,40 | 17,35 | 15,40 | 17,20 | 6,17% | - |
| 21.02.2025 | 15,20 | 16,35 | 15,20 | 16,20 | 6,58% | - |
| 20.02.2025 | 14,30 | 15,35 | 14,30 | 15,20 | 1,00% | - |
| 19.02.2025 | 15,05 | 15,25 | 14,95 | 15,05 | 0,00% | - |
| 18.02.2025 | 15,10 | 15,10 | 14,90 | 15,05 | 0,00% | - |
| 17.02.2025 | 14,80 | 15,15 | 14,80 | 15,05 | 1,69% | - |
| 14.02.2025 | 15,00 | 15,20 | 14,75 | 14,80 | -1,33% | - |
| 13.02.2025 | 14,90 | 15,90 | 14,90 | 15,00 | 0,67% | - |
| 12.02.2025 | 14,70 | 15,15 | 14,55 | 14,90 | 1,36% | - |
| 11.02.2025 | 13,80 | 14,70 | 13,80 | 14,70 | 1,38% | - |
| 10.02.2025 | 14,50 | 14,70 | 14,45 | 14,50 | 0,00% | - |
| 07.02.2025 | 14,65 | 14,75 | 14,40 | 14,50 | -1,02% | - |
| 06.02.2025 | 13,80 | 14,70 | 13,80 | 14,65 | 1,03% | - |
| 05.02.2025 | 13,80 | 14,70 | 13,80 | 14,50 | -0,34% | - |
| 04.02.2025 | 13,90 | 14,80 | 13,90 | 14,55 | -0,34% | - |
| 03.02.2025 | 13,90 | 14,60 | 13,90 | 14,60 | 0,34% | - |
| 31.01.2025 | 13,90 | 14,80 | 13,90 | 14,55 | -0,34% | - |
| 30.01.2025 | 13,90 | 14,80 | 13,90 | 14,60 | -0,68% | - |
| 29.01.2025 | 13,70 | 14,90 | 13,70 | 14,70 | 2,08% | - |
| 28.01.2025 | 14,25 | 14,45 | 14,15 | 14,40 | 1,05% | - |
| 27.01.2025 | 14,40 | 14,40 | 14,20 | 14,25 | -0,70% | - |
| 24.01.2025 | 13,70 | 14,40 | 13,70 | 14,35 | -0,35% | - |
| 23.01.2025 | 13,50 | 14,45 | 13,50 | 14,40 | 0,70% | - |
| 22.01.2025 | 13,80 | 14,50 | 13,80 | 14,30 | -1,38% | - |
| 21.01.2025 | 14,35 | 14,50 | 14,20 | 14,50 | 1,05% | - |
| 20.01.2025 | 14,20 | 14,35 | 13,95 | 14,35 | 1,06% | - |
| 17.01.2025 | 13,80 | 14,30 | 13,55 | 14,20 | 2,53% | - |
| 16.01.2025 | 13,00 | 13,85 | 13,00 | 13,85 | 1,47% | - |
| 15.01.2025 | 12,70 | 13,75 | 12,70 | 13,65 | 2,25% | - |
| 14.01.2025 | 12,70 | 13,65 | 12,70 | 13,35 | 0,38% | - |
| 13.01.2025 | 13,10 | 13,75 | 13,10 | 13,30 | -3,27% | - |
| 10.01.2025 | 13,50 | 14,25 | 13,50 | 13,75 | -3,17% | - |
| 09.01.2025 | 14,35 | 14,50 | 14,15 | 14,20 | -1,39% | - |
| 08.01.2025 | 14,20 | 15,00 | 14,20 | 14,40 | -3,36% | - |
| 07.01.2025 | 14,30 | 15,10 | 14,30 | 14,90 | -0,67% | - |
| 06.01.2025 | 15,10 | 15,25 | 14,70 | 15,00 | -0,66% | - |
| 03.01.2025 | 14,00 | 15,25 | 14,00 | 15,10 | 2,72% | - |
| 02.01.2025 | 14,10 | 14,85 | 14,10 | 14,70 | 3,52% | - |
| 30.12.2024 | 14,25 | 14,30 | 14,15 | 14,20 | -0,35% | - |
| 27.12.2024 | 14,20 | 14,30 | 14,00 | 14,25 | 5,17% | - |
| 23.12.2024 | 13,10 | 13,90 | 13,10 | 13,55 | -1,45% | - |
| 20.12.2024 | 13,30 | 14,00 | 13,30 | 13,75 | -1,79% | - |
| 19.12.2024 | 13,60 | 14,30 | 13,60 | 14,00 | -2,10% | - |
| 18.12.2024 | 14,20 | 14,50 | 14,15 | 14,30 | 0,00% | - |
| 17.12.2024 | 13,40 | 14,40 | 13,40 | 14,30 | 1,42% | - |
| 16.12.2024 | 14,00 | 14,15 | 13,90 | 14,10 | 0,36% | - |
| 13.12.2024 | 14,10 | 14,25 | 13,90 | 14,05 | -0,35% | - |
| 12.12.2024 | 13,00 | 14,25 | 13,00 | 14,10 | 3,30% | - |
| 11.12.2024 | 13,10 | 13,80 | 13,10 | 13,65 | -1,09% | - |
| 10.12.2024 | 13,10 | 13,85 | 13,10 | 13,80 | 0,36% | - |
| 09.12.2024 | 13,65 | 13,80 | 13,40 | 13,75 | 0,73% | - |
| 06.12.2024 | 13,10 | 13,85 | 13,10 | 13,65 | -0,73% | - |
| 05.12.2024 | 13,20 | 13,95 | 13,20 | 13,75 | -1,08% | - |
| 04.12.2024 | 14,10 | 14,40 | 13,85 | 13,90 | -1,42% | - |
| 03.12.2024 | 13,20 | 14,25 | 13,20 | 14,10 | 1,81% | - |
| 02.12.2024 | 14,40 | 14,45 | 13,75 | 13,85 | -3,82% | - |
| 29.11.2024 | 14,80 | 14,80 | 13,70 | 14,40 | -2,70% | - |
| 28.11.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 2,07% | - |
| 27.11.2024 | 13,80 | 14,70 | 13,80 | 14,50 | 0,00% | - |
| 26.11.2024 | 14,70 | 14,80 | 14,45 | 14,50 | -1,36% | - |
| 25.11.2024 | 13,60 | 14,80 | 13,60 | 14,70 | 3,16% | - |
| 22.11.2024 | 13,30 | 14,30 | 13,30 | 14,25 | 2,15% | - |
| 21.11.2024 | 13,20 | 14,00 | 13,20 | 13,95 | 0,72% | - |
| 20.11.2024 | 13,95 | 14,10 | 13,75 | 13,85 | -0,36% | - |
| 19.11.2024 | 13,20 | 14,15 | 13,20 | 13,90 | 0,00% | - |
| 18.11.2024 | 14,05 | 14,10 | 13,70 | 13,90 | -0,71% | 450,00 |
| 15.11.2024 | 13,50 | 14,20 | 13,50 | 14,00 | -1,75% | - |
| 14.11.2024 | 13,40 | 14,50 | 13,40 | 14,25 | 1,06% | - |
| 13.11.2024 | 14,30 | 14,30 | 13,85 | 14,10 | -1,05% | - |
| 12.11.2024 | 13,50 | 14,70 | 13,50 | 14,25 | 0,35% | - |
| 11.11.2024 | 13,75 | 14,25 | 13,55 | 14,20 | 3,27% | - |
| 08.11.2024 | 13,20 | 13,85 | 13,20 | 13,75 | -0,72% | - |
| 07.11.2024 | 13,20 | 14,05 | 13,20 | 13,85 | 0,00% | - |
| 06.11.2024 | 13,05 | 14,00 | 13,05 | 13,85 | 6,13% | - |
| 05.11.2024 | 12,85 | 13,15 | 12,85 | 13,05 | 1,56% | - |
| 04.11.2024 | 12,50 | 13,05 | 12,45 | 12,85 | 2,80% | - |
| 01.11.2024 | 12,20 | 12,55 | 12,20 | 12,50 | 2,46% | - |
| 31.10.2024 | 12,20 | 12,35 | 11,95 | 12,20 | 0,00% | - |
| 30.10.2024 | 11,95 | 12,30 | 11,90 | 12,20 | 1,67% | - |
| 29.10.2024 | 11,90 | 12,10 | 11,85 | 12,00 | 0,84% | - |
| 28.10.2024 | 11,90 | 12,50 | 10,80 | 11,90 | -4,80% | - |
| 25.10.2024 | 12,50 | 12,50 | 12,30 | 12,50 | 0,00% | - |
| 24.10.2024 | 11,80 | 12,60 | 11,80 | 12,50 | 0,81% | - |
| 23.10.2024 | 12,20 | 12,90 | 12,20 | 12,40 | 2,48% | - |
| 22.10.2024 | 12,10 | 12,90 | 12,10 | 12,10 | -4,72% | - |
| 21.10.2024 | 12,55 | 12,85 | 12,50 | 12,70 | 0,79% | - |