£42,650
0,71%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,30 | 42,30 | 41,15 | 42,18 | -0,41% | 18.271,00 |
| 19.10.2026 | 42,43 | 42,80 | 41,55 | 42,35 | -0,99% | 11.604,00 |
| 16.10.2026 | 42,80 | 43,40 | 42,73 | 42,78 | -0,41% | 11.261,00 |
| 15.10.2026 | 43,55 | 43,55 | 42,15 | 42,95 | -1,94% | 10.376,00 |
| 14.10.2026 | 43,90 | 44,35 | 43,73 | 43,80 | -1,02% | 8.923,00 |
| 13.10.2026 | 44,65 | 45,38 | 44,23 | 44,25 | -1,01% | 9.504,00 |
| 12.10.2026 | 43,75 | 44,78 | 43,75 | 44,70 | 2,29% | 19.072,00 |
| 09.10.2026 | 43,50 | 43,98 | 43,40 | 43,70 | 1,27% | 15.223,00 |
| 08.10.2026 | 43,80 | 43,80 | 42,50 | 43,15 | -1,48% | 13.829,00 |
| 07.10.2026 | 44,50 | 44,50 | 43,13 | 43,80 | -1,35% | 8.573,00 |
| 06.10.2026 | 44,53 | 45,03 | 44,25 | 44,40 | 0,79% | 12.260,00 |
| 05.10.2026 | 44,25 | 44,35 | 43,65 | 44,05 | 0,11% | 8.830,00 |
| 02.10.2026 | 45,25 | 45,25 | 43,88 | 44,00 | -2,60% | 10.299,00 |
| 01.10.2026 | 46,43 | 46,43 | 45,00 | 45,18 | -3,06% | 15.236,00 |
| 30.09.2026 | 47,00 | 47,05 | 46,00 | 46,60 | -0,85% | 18.922,00 |
| 29.09.2026 | 48,00 | 48,45 | 46,90 | 47,00 | -0,21% | 17.779,00 |
| 28.09.2026 | 46,68 | 48,00 | 45,80 | 47,10 | 1,18% | 17.399,00 |
| 25.09.2026 | 45,00 | 47,00 | 44,95 | 46,55 | 4,49% | 15.865,00 |
| 24.09.2026 | 45,80 | 45,80 | 44,25 | 44,55 | -0,78% | 13.400,00 |
| 23.09.2026 | 45,50 | 46,15 | 44,80 | 44,90 | -0,44% | 12.051,00 |
| 22.09.2026 | 46,20 | 46,40 | 45,00 | 45,10 | -2,59% | 6.173,00 |
| 21.09.2026 | 47,70 | 47,70 | 46,05 | 46,30 | -8,32% | 11.827,00 |
| 18.09.2026 | 47,15 | 50,50 | 45,95 | 50,50 | 6,99% | 58.162,00 |
| 17.09.2026 | 46,50 | 47,48 | 46,25 | 47,20 | 3,06% | 21.915,00 |
| 16.09.2026 | 46,10 | 46,15 | 45,25 | 45,80 | 0,88% | 14.605,00 |
| 15.09.2026 | 44,15 | 45,65 | 43,60 | 45,40 | 2,43% | 19.310,00 |
| 14.09.2026 | 44,65 | 44,90 | 44,05 | 44,33 | -1,72% | 11.397,00 |
| 11.09.2026 | 43,55 | 45,15 | 43,20 | 45,10 | 3,68% | 19.439,00 |
| 10.09.2026 | 44,50 | 44,83 | 43,45 | 43,50 | -1,58% | 19.496,00 |
| 09.09.2026 | 44,50 | 44,80 | 44,10 | 44,20 | -1,01% | 14.585,00 |
| 08.09.2026 | 44,38 | 44,88 | 44,20 | 44,65 | 0,73% | 18.846,00 |
| 07.09.2026 | 44,70 | 45,20 | 44,20 | 44,33 | 0,17% | 13.329,00 |
| 04.09.2026 | 44,38 | 44,55 | 44,03 | 44,25 | 0,00% | 21.158,00 |
| 03.09.2026 | 43,85 | 44,50 | 43,60 | 44,25 | 1,14% | 13.709,00 |
| 02.09.2026 | 42,55 | 44,15 | 42,55 | 43,75 | 1,74% | 24.133,00 |
| 01.09.2026 | 44,23 | 44,23 | 42,80 | 43,00 | -1,94% | 17.330,00 |
| 31.08.2026 | 45,19 | 45,20 | 43,85 | 43,85 | -2,50% | - |
| 28.08.2026 | 45,00 | 45,25 | 44,75 | 44,98 | 0,45% | 17.767,00 |
| 27.08.2026 | 45,00 | 45,05 | 44,33 | 44,78 | 0,73% | 16.838,00 |
| 26.08.2026 | 44,35 | 44,95 | 44,35 | 44,45 | 0,34% | 20.003,00 |
| 25.08.2026 | 44,80 | 44,85 | 44,10 | 44,30 | -0,23% | 14.359,00 |
| 24.08.2026 | 43,75 | 44,53 | 43,75 | 44,40 | 1,72% | 10.556,00 |
| 21.08.2026 | 42,08 | 43,75 | 41,75 | 43,65 | 4,80% | 20.580,00 |
| 20.08.2026 | 41,75 | 42,05 | 41,40 | 41,65 | -0,60% | 12.438,00 |
| 19.08.2026 | 43,18 | 43,18 | 41,20 | 41,90 | -1,87% | 18.671,00 |
| 18.08.2026 | 44,10 | 44,40 | 42,70 | 42,70 | -3,28% | 14.766,00 |
| 17.08.2026 | 44,55 | 45,05 | 43,63 | 44,15 | -1,45% | 18.472,00 |
| 14.08.2026 | 45,08 | 45,08 | 43,95 | 44,80 | 1,36% | 13.847,00 |
| 13.08.2026 | 44,65 | 45,33 | 44,20 | 44,20 | -0,84% | 12.956,00 |
| 12.08.2026 | 44,28 | 45,25 | 44,23 | 44,58 | 1,31% | 23.939,00 |
| 11.08.2026 | 44,38 | 44,48 | 43,55 | 44,00 | 0,11% | 18.525,00 |
| 10.08.2026 | 44,25 | 44,25 | 43,20 | 43,95 | -0,17% | 27.656,00 |
| 07.08.2026 | 42,80 | 44,53 | 42,80 | 44,03 | 1,44% | 18.166,00 |
| 06.08.2026 | 43,40 | 43,50 | 41,43 | 43,40 | -0,17% | 10.476,00 |
| 05.08.2026 | 44,63 | 44,95 | 43,35 | 43,48 | -3,39% | 13.945,00 |
| 04.08.2026 | 42,43 | 46,78 | 42,43 | 45,00 | 9,62% | 14.960,00 |
| 03.08.2026 | 39,98 | 41,45 | 39,98 | 41,05 | 3,92% | 8.840,00 |
| 31.07.2026 | 40,65 | 40,95 | 39,33 | 39,50 | -1,62% | 7.195,00 |
| 30.07.2026 | 39,40 | 40,38 | 39,40 | 40,15 | 1,90% | 11.062,00 |
| 29.07.2026 | 40,00 | 40,28 | 39,35 | 39,40 | -1,56% | 8.815,00 |
| 28.07.2026 | 41,25 | 41,30 | 39,85 | 40,03 | -3,44% | 9.099,00 |
| 27.07.2026 | 42,05 | 42,30 | 41,28 | 41,45 | -1,25% | 7.835,00 |
| 24.07.2026 | 40,25 | 42,05 | 40,25 | 41,98 | 5,86% | 10.598,00 |
| 23.07.2026 | 40,25 | 40,28 | 39,45 | 39,65 | -2,22% | 8.364,00 |
| 22.07.2026 | 40,20 | 40,95 | 40,15 | 40,55 | 1,25% | 5.769,00 |
| 21.07.2026 | 39,95 | 40,45 | 39,95 | 40,05 | 0,38% | 16.021,00 |
| 20.07.2026 | 40,10 | 40,28 | 39,80 | 39,90 | 0,25% | 18.281,00 |
| 17.07.2026 | 40,43 | 40,53 | 39,45 | 39,80 | -3,57% | 12.889,00 |
| 16.07.2026 | 42,48 | 42,48 | 40,85 | 41,28 | -3,34% | 5.732,00 |
| 15.07.2026 | 43,65 | 43,65 | 42,60 | 42,70 | -2,29% | 7.874,00 |
| 14.07.2026 | 44,25 | 44,25 | 42,88 | 43,70 | -0,91% | 11.896,00 |
| 13.07.2026 | 42,70 | 44,10 | 42,70 | 44,10 | 3,04% | 7.540,00 |
| 10.07.2026 | 42,70 | 42,95 | 42,30 | 42,80 | 0,94% | 6.503,00 |
| 09.07.2026 | 43,25 | 43,28 | 41,55 | 42,40 | -0,53% | 7.154,00 |
| 08.07.2026 | 44,15 | 44,25 | 42,58 | 42,63 | -3,67% | 11.473,00 |
| 07.07.2026 | 44,25 | 44,45 | 43,68 | 44,25 | -0,23% | 7.430,00 |
| 06.07.2026 | 45,20 | 45,20 | 44,25 | 44,35 | -1,66% | 6.122,00 |
| 03.07.2026 | 45,00 | 45,70 | 44,63 | 45,10 | 1,23% | 7.174,00 |
| 02.07.2026 | 42,75 | 44,80 | 42,10 | 44,55 | 4,21% | 10.682,00 |
| 01.07.2026 | 41,53 | 42,75 | 41,43 | 42,75 | 2,52% | 16.025,00 |
| 30.06.2026 | 40,00 | 42,05 | 39,80 | 41,70 | 6,11% | 9.782,00 |
| 29.06.2026 | 38,50 | 39,40 | 38,35 | 39,30 | 1,16% | 9.742,00 |
| 26.06.2026 | 39,10 | 39,10 | 37,65 | 38,85 | -1,02% | 12.477,00 |
| 25.06.2026 | 39,60 | 39,63 | 39,10 | 39,25 | 0,51% | 16.567,00 |
| 24.06.2026 | 40,45 | 40,60 | 38,65 | 39,05 | -4,29% | 19.478,00 |
| 23.06.2026 | 40,70 | 41,15 | 40,08 | 40,80 | -2,04% | 8.992,00 |
| 22.06.2026 | 41,93 | 42,40 | 41,55 | 41,65 | -0,24% | 18.133,00 |
| 19.06.2026 | 41,20 | 41,83 | 41,18 | 41,75 | 1,40% | 14.839,00 |
| 18.06.2026 | 41,23 | 41,45 | 41,10 | 41,18 | -0,30% | 13.994,00 |
| 17.06.2026 | 41,33 | 41,50 | 40,70 | 41,30 | 0,24% | 9.956,00 |
| 16.06.2026 | 41,78 | 42,00 | 40,08 | 41,20 | -1,73% | 7.170,00 |
| 15.06.2026 | 42,55 | 43,05 | 41,65 | 41,93 | -0,53% | 10.947,00 |
| 12.06.2026 | 40,30 | 42,15 | 40,30 | 42,15 | 5,51% | 12.921,00 |
| 11.06.2026 | 39,85 | 40,20 | 39,50 | 39,95 | 0,44% | 9.582,00 |
| 10.06.2026 | 38,95 | 39,95 | 38,95 | 39,78 | 1,92% | 5.483,00 |
| 09.06.2026 | 39,85 | 40,18 | 39,03 | 39,03 | -2,56% | 6.565,00 |
| 08.06.2026 | 39,35 | 40,58 | 39,15 | 40,05 | 1,65% | 11.445,00 |
| 05.06.2026 | 40,00 | 40,00 | 39,30 | 39,40 | -1,13% | 7.241,00 |
| 04.06.2026 | 40,35 | 40,43 | 39,35 | 39,85 | -0,50% | 11.996,00 |
| 03.06.2026 | 40,80 | 41,08 | 40,03 | 40,05 | -2,20% | 6.843,00 |