44,800€
-0,44%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,10 | 45,80 | 44,70 | 45,30 | 0,44% | - |
| 07.05.2026 | 45,40 | 45,80 | 45,00 | 45,10 | 0,00% | - |
| 06.05.2026 | 45,10 | 46,20 | 44,40 | 45,10 | 1,58% | - |
| 05.05.2026 | 45,10 | 45,80 | 44,20 | 44,40 | -1,11% | - |
| 04.05.2026 | 45,40 | 45,60 | 44,70 | 44,90 | -1,75% | - |
| 30.04.2026 | 45,00 | 45,90 | 44,70 | 45,70 | 1,56% | - |
| 29.04.2026 | 45,60 | 45,80 | 44,70 | 45,00 | -0,88% | - |
| 28.04.2026 | 47,30 | 47,70 | 45,20 | 45,40 | -4,42% | - |
| 27.04.2026 | 47,00 | 47,80 | 46,70 | 47,50 | 0,85% | - |
| 24.04.2026 | 48,00 | 48,10 | 46,70 | 47,10 | -2,08% | - |
| 23.04.2026 | 48,10 | 48,60 | 47,40 | 48,10 | -0,82% | 270,00 |
| 22.04.2026 | 47,00 | 48,70 | 47,00 | 48,50 | 2,54% | - |
| 21.04.2026 | 47,10 | 47,50 | 47,00 | 47,30 | 0,85% | - |
| 20.04.2026 | 47,30 | 47,40 | 46,30 | 46,90 | -0,64% | - |
| 17.04.2026 | 46,70 | 47,40 | 46,00 | 47,20 | 1,51% | - |
| 16.04.2026 | 47,30 | 47,30 | 46,30 | 46,50 | -1,27% | - |
| 15.04.2026 | 47,80 | 48,00 | 47,10 | 47,10 | -1,67% | - |
| 14.04.2026 | 47,70 | 48,60 | 47,50 | 47,90 | 0,84% | - |
| 13.04.2026 | 46,30 | 47,90 | 46,30 | 47,50 | 1,71% | - |
| 10.04.2026 | 46,10 | 46,80 | 46,10 | 46,70 | 1,52% | - |
| 09.04.2026 | 46,30 | 46,50 | 45,60 | 46,00 | -0,86% | - |
| 08.04.2026 | 45,90 | 46,50 | 43,90 | 46,40 | 5,69% | - |
| 07.04.2026 | 44,50 | 45,70 | 43,40 | 43,90 | 0,46% | - |
| 02.04.2026 | 42,90 | 43,90 | 42,70 | 43,70 | -0,46% | - |
| 01.04.2026 | 42,00 | 43,90 | 41,80 | 43,90 | 5,02% | - |
| 31.03.2026 | 41,70 | 42,30 | 41,00 | 41,80 | 1,70% | - |
| 30.03.2026 | 41,50 | 41,50 | 40,50 | 41,10 | -0,48% | - |
| 27.03.2026 | 42,10 | 42,10 | 40,50 | 41,30 | -1,20% | - |
| 26.03.2026 | 42,30 | 42,40 | 41,30 | 41,80 | -1,42% | - |
| 25.03.2026 | 41,30 | 42,70 | 41,20 | 42,40 | 2,66% | - |
| 24.03.2026 | 41,10 | 41,70 | 40,50 | 41,30 | 0,00% | - |
| 23.03.2026 | 39,70 | 42,20 | 38,60 | 41,30 | 2,48% | - |
| 20.03.2026 | 41,50 | 41,90 | 40,00 | 40,30 | -2,66% | 11.960,00 |
| 19.03.2026 | 42,10 | 42,30 | 40,70 | 41,40 | -1,90% | - |
| 18.03.2026 | 42,50 | 43,10 | 41,90 | 42,20 | 0,24% | - |
| 17.03.2026 | 40,70 | 42,30 | 40,70 | 42,10 | 2,93% | - |
| 16.03.2026 | 40,90 | 41,30 | 40,10 | 40,90 | 0,99% | - |
| 13.03.2026 | 41,50 | 41,50 | 40,00 | 40,50 | -2,41% | 8.400,00 |
| 12.03.2026 | 42,30 | 42,80 | 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% | - |
| 09.03.2026 | 40,10 | 41,70 | 39,80 | 41,50 | 0,00% | - |
| 06.03.2026 | 42,60 | 42,90 | 40,70 | 41,50 | -2,12% | 1.875,00 |
| 05.03.2026 | 42,70 | 43,10 | 42,40 | 42,40 | -0,93% | - |
| 04.03.2026 | 41,90 | 43,10 | 41,30 | 42,80 | 1,42% | - |
| 03.03.2026 | 42,10 | 42,80 | 41,20 | 42,20 | -0,94% | - |
| 02.03.2026 | 41,40 | 43,20 | 41,40 | 42,60 | 0,71% | - |
| 27.02.2026 | 43,10 | 43,10 | 42,30 | 42,30 | -1,86% | - |
| 26.02.2026 | 41,70 | 43,20 | 41,30 | 43,10 | 3,61% | - |
| 25.02.2026 | 39,60 | 42,00 | 39,50 | 41,60 | 5,58% | - |
| 24.02.2026 | 38,60 | 40,70 | 38,60 | 39,40 | 2,07% | 1.610,00 |
| 23.02.2026 | 39,20 | 39,60 | 38,50 | 38,60 | -1,03% | - |
| 20.02.2026 | 38,70 | 40,00 | 38,50 | 39,00 | 1,56% | - |
| 19.02.2026 | 39,30 | 39,90 | 38,40 | 38,40 | -2,78% | - |
| 18.02.2026 | 39,10 | 40,10 | 38,90 | 39,50 | 1,28% | - |
| 17.02.2026 | 38,70 | 39,10 | 38,40 | 39,00 | 0,26% | - |
| 16.02.2026 | 38,00 | 39,00 | 37,90 | 38,90 | 2,64% | - |
| 13.02.2026 | 38,00 | 38,40 | 37,40 | 37,90 | 0,26% | - |
| 12.02.2026 | 38,40 | 39,70 | 37,80 | 37,80 | -2,33% | - |
| 11.02.2026 | 39,20 | 39,60 | 38,20 | 38,70 | -1,28% | - |
| 10.02.2026 | 39,70 | 40,10 | 38,50 | 39,20 | -1,01% | - |
| 09.02.2026 | 37,70 | 39,90 | 37,40 | 39,60 | 5,32% | - |
| 06.02.2026 | 37,40 | 38,10 | 36,80 | 37,60 | 0,53% | - |
| 05.02.2026 | 38,10 | 38,20 | 37,20 | 37,40 | -1,84% | - |
| 04.02.2026 | 39,10 | 39,10 | 38,00 | 38,10 | -1,80% | - |
| 03.02.2026 | 38,50 | 39,10 | 38,40 | 38,80 | 1,57% | - |
| 02.02.2026 | 38,90 | 39,50 | 37,90 | 38,20 | -3,29% | - |
| 30.01.2026 | 38,90 | 39,70 | 38,90 | 39,50 | 1,02% | - |
| 29.01.2026 | 38,90 | 40,10 | 38,70 | 39,10 | 0,26% | 3.300,00 |
| 28.01.2026 | 39,30 | 39,30 | 38,80 | 39,00 | -0,26% | - |
| 27.01.2026 | 37,90 | 39,20 | 37,90 | 39,10 | 3,44% | - |
| 26.01.2026 | 37,90 | 38,40 | 37,20 | 37,80 | 0,00% | - |
| 23.01.2026 | 37,00 | 38,10 | 36,80 | 37,80 | 2,16% | - |
| 22.01.2026 | 36,30 | 37,70 | 36,30 | 37,00 | 1,93% | - |
| 21.01.2026 | 36,30 | 36,60 | 35,50 | 36,30 | 0,55% | - |
| 20.01.2026 | 37,90 | 38,10 | 35,90 | 36,10 | -5,25% | - |
| 19.01.2026 | 38,10 | 38,80 | 37,80 | 38,10 | -1,30% | - |
| 16.01.2026 | 38,10 | 39,20 | 38,10 | 38,60 | 1,31% | - |
| 15.01.2026 | 37,10 | 38,40 | 37,10 | 38,10 | 2,70% | - |
| 14.01.2026 | 36,30 | 37,20 | 36,30 | 37,10 | 2,49% | - |
| 13.01.2026 | 37,10 | 37,30 | 36,20 | 36,20 | -2,43% | - |
| 12.01.2026 | 36,10 | 37,20 | 35,90 | 37,10 | 2,77% | - |
| 09.01.2026 | 36,30 | 36,90 | 35,90 | 36,10 | 0,56% | 5.400,00 |
| 08.01.2026 | 35,60 | 36,00 | 35,40 | 35,90 | 0,28% | - |
| 07.01.2026 | 36,00 | 36,20 | 35,60 | 35,80 | 0,00% | - |
| 06.01.2026 | 35,50 | 36,00 | 35,40 | 35,80 | 1,13% | - |
| 05.01.2026 | 35,60 | 36,20 | 35,20 | 35,40 | -0,56% | - |
| 02.01.2026 | 35,80 | 36,00 | 35,50 | 35,60 | 5,33% | - |
| 30.12.2025 | 35,50 | 36,10 | 33,80 | 33,80 | -4,52% | - |
| 29.12.2025 | 35,30 | 35,50 | 34,90 | 35,40 | 1,14% | - |
| 23.12.2025 | 35,70 | 35,70 | 34,60 | 35,00 | 4,17% | - |
| 22.12.2025 | 34,60 | 35,60 | 33,60 | 33,60 | -2,89% | - |
| 19.12.2025 | 34,80 | 34,90 | 34,30 | 34,60 | -0,57% | - |
| 18.12.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,29% | - |
| 17.12.2025 | 34,50 | 34,90 | 34,50 | 34,70 | 4,52% | - |
| 16.12.2025 | 34,90 | 34,90 | 33,20 | 33,20 | -4,87% | - |
| 15.12.2025 | 34,00 | 34,90 | 34,00 | 34,90 | 2,35% | - |
| 12.12.2025 | 34,40 | 34,70 | 33,90 | 34,10 | -0,29% | - |
| 11.12.2025 | 34,10 | 34,70 | 33,90 | 34,20 | 0,00% | - |
| 10.12.2025 | 33,70 | 34,40 | 33,70 | 34,20 | 1,18% | - |