£11,414
-1,10%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,37 | 11,40 | 11,32 | 11,34 | -1,73% | 6.703,00 |
| 19.12.2024 | 11,54 | 11,67 | 11,50 | 11,54 | -1,37% | 2.678,00 |
| 18.12.2024 | 11,86 | 11,92 | 11,68 | 11,70 | 0,09% | 2.871,00 |
| 17.12.2024 | 11,66 | 11,80 | 11,60 | 11,69 | 0,60% | 1.112,00 |
| 16.12.2024 | 11,52 | 11,64 | 11,46 | 11,62 | 0,26% | 857,00 |
| 13.12.2024 | 11,60 | 11,78 | 11,58 | 11,59 | 0,09% | 947,00 |
| 12.12.2024 | 11,25 | 11,66 | 11,25 | 11,58 | 3,95% | 2.487,00 |
| 11.12.2024 | 11,27 | 11,27 | 11,12 | 11,14 | -0,89% | 3.956,00 |
| 10.12.2024 | 11,24 | 11,34 | 11,24 | 11,24 | -0,35% | 804,00 |
| 09.12.2024 | 11,22 | 11,34 | 11,19 | 11,28 | 0,53% | 36.707,00 |
| 06.12.2024 | 11,16 | 11,36 | 11,16 | 11,22 | -0,80% | 7.900,00 |
| 05.12.2024 | 11,40 | 11,44 | 11,22 | 11,31 | -0,79% | 5.618,00 |
| 04.12.2024 | 11,78 | 11,83 | 11,38 | 11,40 | -1,38% | 3.617,00 |
| 03.12.2024 | 11,54 | 11,74 | 11,52 | 11,56 | 1,49% | 2.410,00 |
| 02.12.2024 | 11,71 | 11,82 | 11,26 | 11,39 | -3,96% | 8.443,00 |
| 29.11.2024 | 12,09 | 12,16 | 11,32 | 11,86 | -2,79% | 16.941,00 |
| 28.11.2024 | 12,18 | 12,20 | 12,13 | 12,20 | 2,18% | 4.048,00 |
| 27.11.2024 | 12,02 | 12,14 | 11,94 | 11,94 | -0,67% | 6.921,00 |
| 26.11.2024 | 12,20 | 12,22 | 11,94 | 12,02 | -1,88% | 1.536,00 |
| 25.11.2024 | 11,88 | 12,25 | 11,82 | 12,25 | 4,34% | 1.699,00 |
| 22.11.2024 | 11,54 | 11,80 | 11,50 | 11,74 | 0,99% | 19.296,00 |
| 21.11.2024 | 11,51 | 11,63 | 11,51 | 11,62 | 1,26% | 8.354,00 |
| 20.11.2024 | 11,56 | 11,60 | 11,38 | 11,48 | -0,35% | 8.195,00 |
| 19.11.2024 | 11,40 | 11,54 | 11,38 | 11,52 | -0,17% | 5.138,00 |
| 18.11.2024 | 11,69 | 11,69 | 11,42 | 11,54 | -0,69% | 3.736,00 |
| 15.11.2024 | 11,67 | 11,67 | 11,48 | 11,62 | -0,77% | 1.848,00 |
| 14.11.2024 | 11,76 | 11,96 | 11,70 | 11,71 | 0,43% | 2.602,00 |
| 13.11.2024 | 11,73 | 11,74 | 11,48 | 11,66 | -1,19% | 3.402,00 |
| 12.11.2024 | 11,88 | 12,12 | 11,78 | 11,80 | 1,20% | 11.065,00 |
| 11.11.2024 | 11,28 | 11,70 | 11,20 | 11,66 | 2,73% | 15.890,00 |
| 08.11.2024 | 11,32 | 11,36 | 11,10 | 11,35 | -0,79% | 4.717,00 |
| 07.11.2024 | 11,48 | 11,52 | 11,41 | 11,44 | -0,26% | 2.263,00 |
| 06.11.2024 | 11,12 | 11,56 | 11,12 | 11,47 | 6,01% | 10.459,00 |
| 05.11.2024 | 10,74 | 10,93 | 10,66 | 10,82 | 1,60% | 20.245,00 |
| 04.11.2024 | 10,50 | 10,82 | 10,48 | 10,65 | 2,21% | 6.122,00 |
| 01.11.2024 | 10,19 | 10,43 | 10,18 | 10,42 | 1,56% | 12.617,00 |
| 31.10.2024 | 10,20 | 10,26 | 10,00 | 10,26 | 1,68% | 4.999,00 |
| 30.10.2024 | 9,89 | 10,14 | 9,86 | 10,09 | 1,92% | 2.845,00 |
| 29.10.2024 | 9,91 | 10,02 | 9,75 | 9,90 | 0,41% | 8.565,00 |
| 28.10.2024 | 10,12 | 10,12 | 8,93 | 9,86 | -4,83% | 23.993,00 |
| 25.10.2024 | 10,30 | 10,36 | 10,30 | 10,36 | 0,19% | 2.424,00 |
| 24.10.2024 | 10,37 | 10,43 | 10,30 | 10,34 | 0,39% | 3.194,00 |
| 23.10.2024 | 10,56 | 10,56 | 10,20 | 10,30 | -2,46% | 10.699,00 |
| 22.10.2024 | 10,44 | 10,66 | 10,44 | 10,56 | 0,76% | 2.558,00 |
| 21.10.2024 | 10,46 | 10,52 | 10,38 | 10,48 | 0,77% | 1.524,00 |
| 18.10.2024 | 10,30 | 10,46 | 10,30 | 10,40 | 0,39% | 1.422,00 |
| 17.10.2024 | 10,36 | 10,46 | 10,26 | 10,36 | 0,58% | 3.851,00 |
| 16.10.2024 | 10,24 | 10,38 | 10,20 | 10,30 | 1,06% | 5.485,00 |
| 15.10.2024 | 10,10 | 10,19 | 10,10 | 10,19 | 1,92% | 633,00 |
| 14.10.2024 | 9,99 | 10,02 | 9,97 | 10,00 | 0,50% | 679,00 |
| 11.10.2024 | 9,68 | 10,00 | 9,68 | 9,95 | 3,32% | 3.153,00 |
| 10.10.2024 | 9,29 | 9,70 | 9,29 | 9,63 | 2,88% | 5.096,00 |
| 09.10.2024 | 9,53 | 9,59 | 9,34 | 9,36 | -2,90% | 26.481,00 |
| 08.10.2024 | 9,63 | 9,68 | 9,60 | 9,64 | 0,31% | 602,00 |
| 07.10.2024 | 9,51 | 9,63 | 9,43 | 9,61 | -0,52% | 536,00 |
| 04.10.2024 | 9,35 | 9,66 | 9,34 | 9,66 | 5,00% | 2.912,00 |
| 03.10.2024 | 9,20 | 9,29 | 9,16 | 9,20 | 0,44% | 4.164,00 |
| 02.10.2024 | 9,12 | 9,26 | 9,11 | 9,16 | 1,27% | 4.715,00 |
| 01.10.2024 | 9,31 | 9,36 | 9,03 | 9,05 | -1,90% | 4.473,00 |
| 30.09.2024 | 9,35 | 9,35 | 9,15 | 9,22 | -1,28% | 427,00 |
| 27.09.2024 | 9,23 | 9,45 | 9,23 | 9,34 | 1,03% | 1.221,00 |
| 26.09.2024 | 9,32 | 9,37 | 9,24 | 9,25 | -0,80% | 1.792,00 |
| 25.09.2024 | 9,40 | 9,43 | 9,30 | 9,32 | -1,17% | 3.355,00 |
| 24.09.2024 | 9,66 | 9,66 | 9,43 | 9,43 | -2,88% | 339,00 |
| 23.09.2024 | 9,68 | 9,77 | 9,68 | 9,71 | -0,10% | 6.168,00 |
| 20.09.2024 | 9,82 | 9,85 | 9,61 | 9,72 | -1,92% | 2.061,00 |
| 19.09.2024 | 9,90 | 9,91 | 9,77 | 9,91 | 0,81% | 1.734,00 |
| 18.09.2024 | 9,86 | 9,86 | 9,81 | 9,83 | -0,56% | 858,00 |
| 17.09.2024 | 10,00 | 10,02 | 9,84 | 9,89 | -0,15% | 1.657,00 |
| 16.09.2024 | 10,15 | 10,15 | 9,85 | 9,90 | -1,00% | 4.103,00 |
| 13.09.2024 | 9,96 | 10,00 | 9,95 | 10,00 | 1,94% | 3.748,00 |
| 12.09.2024 | 9,97 | 9,97 | 9,81 | 9,81 | 1,34% | 4.976,00 |
| 11.09.2024 | 10,04 | 10,04 | 9,63 | 9,68 | -3,39% | 10.882,00 |
| 10.09.2024 | 10,04 | 10,12 | 9,92 | 10,02 | 1,01% | 2.228,00 |
| 09.09.2024 | 9,83 | 10,02 | 9,83 | 9,92 | 2,37% | 1.060,00 |
| 06.09.2024 | 10,01 | 10,01 | 9,69 | 9,69 | -2,42% | 11.956,00 |
| 05.09.2024 | 9,88 | 9,95 | 9,81 | 9,93 | 0,40% | 3.705,00 |
| 04.09.2024 | 10,02 | 10,08 | 9,84 | 9,89 | -2,08% | 4.117,00 |
| 03.09.2024 | 10,36 | 10,36 | 10,00 | 10,10 | -1,27% | 3.488,00 |
| 02.09.2024 | 10,16 | 10,24 | 10,02 | 10,23 | -0,29% | 7.065,00 |
| 30.08.2024 | 10,29 | 10,37 | 10,26 | 10,26 | 0,20% | 8.102,00 |
| 29.08.2024 | 10,14 | 10,24 | 10,10 | 10,24 | 0,20% | 7.015,00 |
| 28.08.2024 | 10,35 | 10,39 | 10,12 | 10,22 | 0,20% | 7.020,00 |
| 27.08.2024 | 10,30 | 10,30 | 10,16 | 10,20 | -0,33% | 937,00 |
| 26.08.2024 | 10,34 | 10,35 | 10,23 | 10,23 | 0,13% | - |
| 23.08.2024 | 10,37 | 10,37 | 10,16 | 10,22 | -1,45% | 3.307,00 |
| 22.08.2024 | 10,60 | 10,71 | 10,33 | 10,37 | -2,17% | 12.260,00 |
| 21.08.2024 | 10,32 | 10,78 | 10,28 | 10,60 | 2,71% | 11.753,00 |
| 20.08.2024 | 10,30 | 10,32 | 10,20 | 10,32 | 1,38% | 9.025,00 |
| 19.08.2024 | 10,11 | 10,20 | 10,11 | 10,18 | 1,19% | 6.161,00 |
| 16.08.2024 | 10,22 | 10,28 | 10,02 | 10,06 | -1,18% | 4.250,00 |
| 15.08.2024 | 10,10 | 10,30 | 10,02 | 10,18 | 0,49% | 6.376,00 |
| 14.08.2024 | 9,59 | 10,14 | 9,59 | 10,13 | 4,92% | 20.595,00 |
| 13.08.2024 | 10,43 | 10,43 | 9,50 | 9,66 | -6,26% | 9.188,00 |
| 12.08.2024 | 10,01 | 10,38 | 9,96 | 10,30 | 3,00% | 17.762,00 |
| 09.08.2024 | 10,18 | 10,18 | 9,99 | 10,00 | 0,10% | 24.198,00 |
| 08.08.2024 | 9,96 | 10,00 | 9,92 | 9,99 | 0,71% | 10.639,00 |
| 07.08.2024 | 9,88 | 10,00 | 9,86 | 9,92 | 1,02% | 3.269,00 |
| 06.08.2024 | 9,98 | 10,12 | 9,73 | 9,82 | -0,91% | 12.066,00 |
| 05.08.2024 | 9,77 | 10,06 | 9,57 | 9,91 | -0,90% | 5.802,00 |