£37,111
4,32%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 35,95 | 37,47 | 35,95 | 37,12 | 4,34% | - |
| 09.03.2026 | 34,75 | 35,73 | 34,50 | 35,58 | -0,63% | 7.499,00 |
| 06.03.2026 | 36,70 | 36,95 | 35,15 | 35,80 | -2,39% | 30.492,00 |
| 05.03.2026 | 36,83 | 37,15 | 36,68 | 36,68 | -1,15% | 14.310,00 |
| 04.03.2026 | 36,60 | 37,33 | 35,75 | 37,10 | 1,37% | 3.013,00 |
| 03.03.2026 | 37,20 | 37,20 | 35,70 | 36,60 | -0,95% | 15.654,00 |
| 02.03.2026 | 36,45 | 37,40 | 36,35 | 36,95 | 0,14% | 10.024,00 |
| 27.02.2026 | 37,05 | 37,45 | 36,78 | 36,90 | -1,34% | 10.316,00 |
| 26.02.2026 | 36,08 | 37,40 | 35,83 | 37,40 | 3,67% | 7.843,00 |
| 25.02.2026 | 34,50 | 36,30 | 34,50 | 36,08 | 5,33% | 14.739,00 |
| 24.02.2026 | 34,15 | 35,20 | 33,75 | 34,25 | 2,09% | 8.502,00 |
| 23.02.2026 | 34,05 | 34,25 | 33,45 | 33,55 | -0,89% | 11.704,00 |
| 20.02.2026 | 33,78 | 34,60 | 33,75 | 33,85 | 1,35% | 9.210,00 |
| 19.02.2026 | 34,25 | 34,25 | 33,35 | 33,40 | -2,20% | 3.425,00 |
| 18.02.2026 | 33,95 | 34,60 | 33,90 | 34,15 | 0,74% | 2.755,00 |
| 17.02.2026 | 33,40 | 33,90 | 33,35 | 33,90 | 0,74% | 1.957,00 |
| 16.02.2026 | 33,30 | 33,65 | 33,30 | 33,65 | 2,75% | 4.097,00 |
| 13.02.2026 | 33,03 | 33,03 | 32,35 | 32,75 | -0,15% | 3.476,00 |
| 12.02.2026 | 33,70 | 34,00 | 32,80 | 32,80 | -0,91% | 5.189,00 |
| 11.02.2026 | 34,10 | 34,10 | 33,03 | 33,10 | -2,50% | 6.338,00 |
| 10.02.2026 | 33,83 | 34,65 | 33,45 | 33,95 | -1,31% | 9.895,00 |
| 09.02.2026 | 33,05 | 34,40 | 33,05 | 34,40 | 6,17% | 8.850,00 |
| 06.02.2026 | 32,28 | 32,60 | 31,75 | 32,40 | 0,23% | 8.375,00 |
| 05.02.2026 | 32,55 | 32,90 | 32,10 | 32,33 | -1,00% | 6.656,00 |
| 04.02.2026 | 33,15 | 33,20 | 32,68 | 32,65 | -1,80% | 8.177,00 |
| 03.02.2026 | 33,35 | 33,45 | 33,00 | 33,25 | 0,91% | 4.053,00 |
| 02.02.2026 | 33,33 | 33,33 | 32,55 | 32,95 | -2,51% | 1.860,00 |
| 30.01.2026 | 33,65 | 34,10 | 33,65 | 33,80 | 0,45% | 11.913,00 |
| 29.01.2026 | 33,50 | 34,35 | 33,50 | 33,65 | -0,15% | 10.582,00 |
| 28.01.2026 | 33,70 | 33,80 | 33,35 | 33,70 | 0,15% | 7.640,00 |
| 27.01.2026 | 32,85 | 33,78 | 32,85 | 33,65 | 3,06% | 7.660,00 |
| 26.01.2026 | 32,40 | 33,00 | 32,20 | 32,65 | 0,31% | 7.001,00 |
| 23.01.2026 | 32,00 | 32,75 | 31,85 | 32,55 | 1,64% | 5.725,00 |
| 22.01.2026 | 31,70 | 32,45 | 31,70 | 32,03 | 2,07% | 5.388,00 |
| 21.01.2026 | 31,30 | 31,60 | 30,90 | 31,38 | 0,40% | 7.214,00 |
| 20.01.2026 | 32,25 | 32,25 | 31,05 | 31,25 | -4,73% | 5.445,00 |
| 19.01.2026 | 33,15 | 33,25 | 32,55 | 32,80 | -1,50% | 5.140,00 |
| 16.01.2026 | 33,23 | 33,65 | 33,05 | 33,30 | 1,37% | 9.806,00 |
| 15.01.2026 | 32,20 | 32,95 | 32,18 | 32,85 | 2,82% | 30.604,00 |
| 14.01.2026 | 31,63 | 31,95 | 31,45 | 31,95 | 2,24% | 17.530,00 |
| 13.01.2026 | 32,00 | 32,00 | 31,25 | 31,25 | -1,96% | 3.502,00 |
| 12.01.2026 | 31,08 | 32,05 | 30,95 | 31,88 | 2,33% | 7.069,00 |
| 09.01.2026 | 31,45 | 31,60 | 31,00 | 31,15 | -0,32% | 8.310,00 |
| 08.01.2026 | 30,75 | 31,25 | 30,58 | 31,25 | 1,46% | 34.829,00 |
| 07.01.2026 | 30,70 | 31,15 | 30,70 | 30,80 | 0,00% | 5.484,00 |
| 06.01.2026 | 30,70 | 30,90 | 30,43 | 30,80 | 0,82% | 21.370,00 |
| 05.01.2026 | 31,00 | 31,10 | 30,35 | 30,55 | -1,29% | 11.267,00 |
| 02.01.2026 | 30,95 | 31,10 | 30,80 | 30,95 | -0,32% | 5.275,00 |
| 31.12.2025 | 31,00 | 31,50 | 31,00 | 31,05 | 0,00% | 5.941,00 |
| 30.12.2025 | 30,75 | 31,15 | 30,75 | 31,05 | 1,14% | 3.638,00 |
| 29.12.2025 | 30,33 | 30,70 | 30,30 | 30,70 | 1,66% | 1.458,00 |
| 24.12.2025 | 30,40 | 30,40 | 30,13 | 30,20 | -0,49% | 1.408,00 |
| 23.12.2025 | 30,75 | 30,75 | 30,05 | 30,35 | -1,78% | 5.809,00 |
| 22.12.2025 | 30,10 | 30,90 | 30,10 | 30,90 | 2,66% | 5.532,00 |
| 19.12.2025 | 30,05 | 30,15 | 29,93 | 30,10 | -0,66% | 14.928,00 |
| 18.12.2025 | 29,90 | 30,40 | 29,85 | 30,30 | 1,51% | 8.066,00 |
| 17.12.2025 | 30,28 | 30,45 | 29,70 | 29,85 | -0,83% | 5.772,00 |
| 16.12.2025 | 30,45 | 30,45 | 30,10 | 30,10 | -0,99% | 2.367,00 |
| 15.12.2025 | 29,95 | 30,45 | 29,95 | 30,40 | 2,36% | 4.287,00 |
| 12.12.2025 | 29,88 | 30,25 | 29,70 | 29,70 | 0,25% | 7.675,00 |
| 11.12.2025 | 29,80 | 30,00 | 29,40 | 29,63 | -0,34% | 7.112,00 |
| 10.12.2025 | 29,60 | 29,80 | 29,50 | 29,73 | 0,76% | 3.220,00 |
| 09.12.2025 | 29,40 | 29,60 | 29,10 | 29,50 | 0,85% | 6.178,00 |
| 08.12.2025 | 28,73 | 29,35 | 28,70 | 29,25 | 2,45% | 3.575,00 |
| 05.12.2025 | 28,85 | 29,05 | 28,45 | 28,55 | -0,52% | 3.127,00 |
| 04.12.2025 | 28,65 | 28,90 | 28,48 | 28,70 | 0,70% | 9.831,00 |
| 03.12.2025 | 28,25 | 28,55 | 28,25 | 28,50 | -0,35% | 66.721,00 |
| 02.12.2025 | 27,95 | 28,80 | 27,95 | 28,60 | 2,69% | 3.629,00 |
| 01.12.2025 | 27,45 | 27,85 | 27,20 | 27,85 | 0,36% | 2.237,00 |
| 28.11.2025 | 27,50 | 27,88 | 27,45 | 27,75 | 1,46% | 4.331,00 |
| 27.11.2025 | 27,00 | 27,40 | 26,95 | 27,35 | 1,48% | 4.293,00 |
| 26.11.2025 | 26,43 | 26,95 | 26,40 | 26,95 | 0,75% | 3.230,00 |
| 25.11.2025 | 26,85 | 26,90 | 26,30 | 26,75 | 0,38% | 13.496,00 |
| 24.11.2025 | 26,20 | 26,65 | 25,98 | 26,65 | 2,50% | 7.311,00 |
| 21.11.2025 | 24,90 | 26,15 | 24,90 | 26,00 | 1,76% | 6.964,00 |
| 20.11.2025 | 25,00 | 25,75 | 24,95 | 25,55 | 2,40% | 5.203,00 |
| 19.11.2025 | 24,55 | 25,10 | 24,50 | 24,95 | 1,01% | 8.560,00 |
| 18.11.2025 | 24,50 | 24,88 | 24,38 | 24,70 | -0,40% | 8.626,00 |
| 17.11.2025 | 24,93 | 25,00 | 24,70 | 24,80 | -0,60% | 7.893,00 |
| 14.11.2025 | 24,98 | 25,05 | 24,55 | 24,95 | -1,19% | 11.395,00 |
| 13.11.2025 | 25,45 | 25,63 | 25,15 | 25,25 | -0,79% | 9.589,00 |
| 12.11.2025 | 25,48 | 25,73 | 25,45 | 25,45 | -0,10% | 3.017,00 |
| 11.11.2025 | 25,70 | 25,80 | 25,40 | 25,48 | -0,88% | 8.320,00 |
| 10.11.2025 | 25,25 | 25,85 | 25,25 | 25,70 | 2,90% | 9.027,00 |
| 07.11.2025 | 25,10 | 25,38 | 24,85 | 24,98 | -0,70% | 8.659,00 |
| 06.11.2025 | 25,65 | 25,65 | 25,00 | 25,15 | -1,37% | 10.668,00 |
| 05.11.2025 | 25,48 | 25,73 | 25,40 | 25,50 | -0,78% | 7.991,00 |
| 04.11.2025 | 25,60 | 25,95 | 25,50 | 25,70 | -1,91% | 14.386,00 |
| 03.11.2025 | 25,90 | 26,20 | 25,85 | 26,20 | 1,16% | 8.306,00 |
| 31.10.2025 | 26,50 | 26,65 | 25,80 | 25,90 | -2,08% | 31.094,00 |
| 30.10.2025 | 25,75 | 26,55 | 25,60 | 26,45 | 1,73% | 12.380,00 |
| 29.10.2025 | 26,15 | 26,25 | 25,85 | 26,00 | -0,10% | 5.259,00 |
| 28.10.2025 | 25,65 | 26,23 | 25,15 | 26,03 | 3,27% | 4.565,00 |
| 27.10.2025 | 25,30 | 25,95 | 25,00 | 25,20 | -0,20% | 12.350,00 |
| 24.10.2025 | 25,00 | 25,30 | 24,70 | 25,25 | 0,80% | 9.675,00 |
| 23.10.2025 | 25,18 | 25,28 | 24,75 | 25,05 | 2,24% | 11.278,00 |
| 22.10.2025 | 24,08 | 24,95 | 24,08 | 24,50 | 1,87% | 9.143,00 |
| 21.10.2025 | 24,15 | 24,50 | 24,00 | 24,05 | -0,62% | 10.803,00 |
| 20.10.2025 | 23,70 | 24,35 | 23,70 | 24,20 | 2,76% | 6.505,00 |
| 17.10.2025 | 23,75 | 23,85 | 23,28 | 23,55 | -3,48% | 16.858,00 |