£15,934
2,53%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,63 | 15,88 | 15,62 | 15,85 | 2,02% | - |
| 24.04.2025 | 15,42 | 15,63 | 15,42 | 15,54 | 1,44% | 6.067,00 |
| 23.04.2025 | 15,34 | 15,66 | 15,21 | 15,32 | 2,34% | 34.726,00 |
| 22.04.2025 | 14,06 | 14,98 | 14,06 | 14,97 | 7,54% | 18.545,00 |
| 17.04.2025 | 13,81 | 13,98 | 13,74 | 13,92 | 1,46% | 4.976,00 |
| 16.04.2025 | 13,60 | 13,82 | 13,52 | 13,72 | 0,15% | 8.234,00 |
| 15.04.2025 | 13,44 | 13,75 | 13,44 | 13,70 | 2,24% | 9.497,00 |
| 14.04.2025 | 13,50 | 13,66 | 13,34 | 13,40 | 1,98% | 2.558,00 |
| 11.04.2025 | 13,08 | 13,16 | 12,76 | 13,14 | -0,45% | 6.364,00 |
| 10.04.2025 | 13,56 | 13,62 | 13,16 | 13,20 | 5,26% | 12.779,00 |
| 09.04.2025 | 12,90 | 12,96 | 12,54 | 12,54 | -5,22% | 19.354,00 |
| 08.04.2025 | 13,22 | 13,40 | 13,06 | 13,23 | 2,08% | 8.295,00 |
| 07.04.2025 | 12,68 | 13,50 | 12,02 | 12,96 | -4,99% | 20.130,00 |
| 04.04.2025 | 15,18 | 15,18 | 13,44 | 13,64 | -10,03% | 14.903,00 |
| 03.04.2025 | 15,50 | 15,52 | 15,10 | 15,16 | -3,13% | 5.723,00 |
| 02.04.2025 | 15,60 | 15,76 | 15,38 | 15,65 | 0,19% | 5.418,00 |
| 01.04.2025 | 15,54 | 15,64 | 15,48 | 15,62 | 1,83% | 9.199,00 |
| 31.03.2025 | 15,50 | 15,50 | 15,10 | 15,34 | -1,67% | 9.791,00 |
| 28.03.2025 | 15,54 | 15,74 | 15,50 | 15,60 | 1,04% | 37.742,00 |
| 27.03.2025 | 15,50 | 15,58 | 15,32 | 15,44 | 0,26% | 12.452,00 |
| 26.03.2025 | 15,34 | 15,58 | 15,24 | 15,40 | 0,79% | 22.383,00 |
| 25.03.2025 | 15,06 | 15,29 | 15,01 | 15,28 | 1,46% | 17.455,00 |
| 24.03.2025 | 15,14 | 15,24 | 15,02 | 15,06 | -0,66% | 8.715,00 |
| 21.03.2025 | 15,30 | 15,35 | 15,12 | 15,16 | -0,66% | 14.674,00 |
| 20.03.2025 | 15,50 | 15,54 | 15,24 | 15,26 | -0,78% | 25.933,00 |
| 19.03.2025 | 15,50 | 15,54 | 15,38 | 15,38 | -1,03% | 10.704,00 |
| 18.03.2025 | 15,64 | 15,78 | 15,46 | 15,54 | 0,52% | 12.168,00 |
| 17.03.2025 | 15,20 | 15,52 | 15,14 | 15,46 | 1,64% | 8.798,00 |
| 14.03.2025 | 14,72 | 15,21 | 14,68 | 15,21 | 4,18% | 12.886,00 |
| 13.03.2025 | 14,52 | 14,78 | 14,44 | 14,60 | -0,34% | 9.677,00 |
| 12.03.2025 | 14,44 | 14,94 | 14,44 | 14,65 | 1,45% | 17.781,00 |
| 11.03.2025 | 14,60 | 14,86 | 14,44 | 14,44 | -1,77% | 8.891,00 |
| 10.03.2025 | 14,92 | 14,98 | 14,41 | 14,70 | -1,34% | 29.214,00 |
| 07.03.2025 | 15,03 | 15,06 | 14,74 | 14,90 | -1,19% | 17.321,00 |
| 06.03.2025 | 15,72 | 15,72 | 14,88 | 15,08 | -0,26% | 18.200,00 |
| 05.03.2025 | 14,96 | 15,24 | 14,91 | 15,12 | 2,65% | 16.093,00 |
| 04.03.2025 | 14,73 | 14,76 | 14,48 | 14,73 | 0,61% | 9.521,00 |
| 03.03.2025 | 14,67 | 14,76 | 14,56 | 14,64 | 1,53% | 22.198,00 |
| 28.02.2025 | 14,50 | 14,54 | 14,29 | 14,42 | -0,83% | 16.606,00 |
| 27.02.2025 | 14,54 | 14,60 | 14,40 | 14,54 | 0,83% | 16.523,00 |
| 26.02.2025 | 14,42 | 14,74 | 14,40 | 14,42 | 0,84% | 18.126,00 |
| 25.02.2025 | 14,64 | 14,68 | 14,28 | 14,30 | 1,13% | 12.788,00 |
| 24.02.2025 | 13,86 | 14,24 | 13,42 | 14,14 | 6,32% | 15.630,00 |
| 21.02.2025 | 12,56 | 13,36 | 12,56 | 13,30 | 6,66% | 6.379,00 |
| 20.02.2025 | 12,48 | 12,62 | 12,35 | 12,47 | 0,81% | 28.214,00 |
| 19.02.2025 | 12,48 | 12,48 | 12,28 | 12,37 | -0,24% | 13.038,00 |
| 18.02.2025 | 12,34 | 12,42 | 12,34 | 12,40 | 0,16% | 1.718,00 |
| 17.02.2025 | 12,33 | 12,51 | 12,33 | 12,38 | 0,98% | 5.944,00 |
| 14.02.2025 | 12,40 | 12,42 | 12,24 | 12,26 | -1,29% | 17.048,00 |
| 13.02.2025 | 12,78 | 13,10 | 12,34 | 12,42 | 0,49% | 45.330,00 |
| 12.02.2025 | 12,08 | 12,52 | 12,08 | 12,36 | 2,15% | 28.723,00 |
| 11.02.2025 | 12,04 | 12,16 | 12,04 | 12,10 | 0,50% | 15.209,00 |
| 10.02.2025 | 12,06 | 12,14 | 11,92 | 12,04 | 0,33% | 24.413,00 |
| 07.02.2025 | 12,08 | 12,08 | 11,89 | 12,00 | -1,15% | 23.038,00 |
| 06.02.2025 | 12,00 | 12,19 | 12,00 | 12,14 | 1,34% | 16.816,00 |
| 05.02.2025 | 12,00 | 12,08 | 11,98 | 11,98 | -0,50% | 18.110,00 |
| 04.02.2025 | 11,96 | 12,12 | 11,96 | 12,04 | 0,00% | 7.107,00 |
| 03.02.2025 | 11,82 | 12,06 | 11,81 | 12,04 | -0,33% | 9.090,00 |
| 31.01.2025 | 12,24 | 12,24 | 12,08 | 12,08 | -0,82% | 9.445,00 |
| 30.01.2025 | 12,16 | 12,22 | 12,10 | 12,18 | -0,16% | 17.726,00 |
| 29.01.2025 | 12,02 | 12,40 | 12,00 | 12,20 | 1,67% | 26.034,00 |
| 28.01.2025 | 11,80 | 12,03 | 11,80 | 12,00 | 0,50% | 13.506,00 |
| 27.01.2025 | 11,98 | 12,01 | 11,94 | 11,94 | -0,67% | 6.258,00 |
| 24.01.2025 | 12,10 | 12,10 | 11,90 | 12,02 | -0,33% | 2.715,00 |
| 23.01.2025 | 11,86 | 12,08 | 11,86 | 12,06 | 1,34% | 6.510,00 |
| 22.01.2025 | 12,12 | 12,12 | 11,90 | 11,90 | -1,98% | 3.770,00 |
| 21.01.2025 | 12,04 | 12,16 | 11,89 | 12,14 | 1,08% | 8.453,00 |
| 20.01.2025 | 11,94 | 12,01 | 11,76 | 12,01 | 0,76% | 26.494,00 |
| 17.01.2025 | 11,60 | 11,94 | 11,60 | 11,92 | 3,11% | 6.406,00 |
| 16.01.2025 | 11,48 | 11,56 | 11,32 | 11,56 | 1,23% | 9.728,00 |
| 15.01.2025 | 11,27 | 11,46 | 11,06 | 11,42 | 1,96% | 13.209,00 |
| 14.01.2025 | 11,12 | 11,30 | 11,12 | 11,20 | 1,08% | 23.665,00 |
| 13.01.2025 | 11,33 | 11,44 | 11,03 | 11,08 | -3,65% | 2.532,00 |
| 10.01.2025 | 11,82 | 11,82 | 11,44 | 11,50 | -2,54% | 8.797,00 |
| 09.01.2025 | 11,94 | 12,08 | 11,80 | 11,80 | -1,09% | 8.717,00 |
| 08.01.2025 | 12,30 | 12,36 | 11,93 | 11,93 | -3,17% | 4.164,00 |
| 07.01.2025 | 12,38 | 12,38 | 12,06 | 12,32 | -0,56% | 4.002,00 |
| 06.01.2025 | 12,50 | 12,50 | 12,10 | 12,39 | -0,72% | 3.475,00 |
| 03.01.2025 | 12,14 | 12,53 | 12,10 | 12,48 | 3,48% | 3.448,00 |
| 02.01.2025 | 12,10 | 12,10 | 12,04 | 12,06 | -1,31% | 1.104,00 |
| 31.12.2024 | 12,20 | 12,24 | 12,12 | 12,22 | 4,18% | 1.003,00 |
| 30.12.2024 | 11,68 | 11,80 | 11,59 | 11,73 | 0,09% | 1.797,00 |
| 27.12.2024 | 11,58 | 11,80 | 11,58 | 11,72 | -0,17% | 1.614,00 |
| 24.12.2024 | 11,42 | 11,74 | 11,42 | 11,74 | 5,29% | 326,00 |
| 23.12.2024 | 11,25 | 11,30 | 11,11 | 11,15 | -1,68% | 453,00 |
| 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 |