£23,716
-0,98%
Echtzeit-Aktienkurs GEORGIA CAPITAL LS 0,01
Bid:
Ask:
Aktienkurse zur GEORGIA CAPITAL LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,05 | 24,13 | 23,40 | 23,45 | -2,09% | 896,00 |
| 30.09.2025 | 24,70 | 24,70 | 23,90 | 23,95 | -1,03% | 4.250,00 |
| 29.09.2025 | 23,70 | 24,50 | 23,70 | 24,20 | 2,22% | 10.215,00 |
| 26.09.2025 | 23,70 | 23,75 | 23,10 | 23,68 | 0,11% | 4.839,00 |
| 25.09.2025 | 23,60 | 23,73 | 23,20 | 23,65 | -0,42% | 3.845,00 |
| 24.09.2025 | 23,45 | 23,85 | 23,45 | 23,75 | 0,42% | 4.507,00 |
| 23.09.2025 | 24,03 | 24,03 | 23,65 | 23,65 | -1,15% | 3.415,00 |
| 22.09.2025 | 24,08 | 24,30 | 23,70 | 23,93 | 0,31% | 298,00 |
| 19.09.2025 | 24,45 | 24,45 | 23,70 | 23,85 | -2,85% | 4.664,00 |
| 18.09.2025 | 24,00 | 24,55 | 23,88 | 24,55 | 4,47% | 8.479,00 |
| 17.09.2025 | 23,75 | 23,75 | 23,20 | 23,50 | -0,42% | 2.898,00 |
| 16.09.2025 | 23,90 | 23,95 | 23,55 | 23,60 | -1,97% | 3.577,00 |
| 15.09.2025 | 23,85 | 24,20 | 23,85 | 24,08 | 2,77% | 6.988,00 |
| 12.09.2025 | 24,85 | 24,85 | 23,15 | 23,43 | -6,22% | 13.419,00 |
| 11.09.2025 | 23,87 | 24,98 | 23,87 | 24,98 | 4,89% | - |
| 10.09.2025 | 23,44 | 23,81 | 23,44 | 23,81 | 2,16% | - |
| 09.09.2025 | 23,62 | 23,63 | 23,10 | 23,31 | -1,58% | - |
| 08.09.2025 | 23,86 | 24,06 | 23,69 | 23,69 | 0,58% | - |
| 05.09.2025 | 24,25 | 24,85 | 23,50 | 23,55 | -2,38% | 13.940,00 |
| 04.09.2025 | 23,60 | 24,15 | 23,48 | 24,13 | 2,22% | 6.117,00 |
| 03.09.2025 | 23,05 | 23,65 | 22,95 | 23,60 | 2,16% | 6.284,00 |
| 02.09.2025 | 22,60 | 23,10 | 22,45 | 23,10 | 1,99% | 9.410,00 |
| 01.09.2025 | 22,60 | 22,70 | 22,35 | 22,65 | -0,88% | 8.423,00 |
| 29.08.2025 | 22,70 | 23,00 | 22,70 | 22,85 | -0,44% | 6.564,00 |
| 28.08.2025 | 22,80 | 23,00 | 22,43 | 22,95 | 2,00% | 13.231,00 |
| 27.08.2025 | 22,55 | 22,60 | 22,18 | 22,50 | -0,44% | 8.866,00 |
| 26.08.2025 | 23,40 | 23,40 | 22,55 | 22,60 | -0,74% | 14.301,00 |
| 25.08.2025 | 22,37 | 22,77 | 22,37 | 22,77 | -2,07% | - |
| 22.08.2025 | 23,30 | 23,35 | 23,08 | 23,25 | 0,22% | 11.066,00 |
| 21.08.2025 | 23,40 | 23,50 | 23,15 | 23,20 | -0,96% | 9.998,00 |
| 20.08.2025 | 23,35 | 23,65 | 23,30 | 23,43 | -0,53% | 12.187,00 |
| 19.08.2025 | 23,60 | 23,95 | 23,30 | 23,55 | 0,86% | 27.680,00 |
| 18.08.2025 | 23,70 | 23,80 | 23,35 | 23,35 | -1,68% | 6.445,00 |
| 15.08.2025 | 23,78 | 24,35 | 23,70 | 23,75 | -0,21% | 12.881,00 |
| 14.08.2025 | 23,80 | 24,00 | 23,60 | 23,80 | 1,06% | 20.654,00 |
| 13.08.2025 | 23,70 | 24,00 | 23,40 | 23,55 | 0,64% | 12.819,00 |
| 12.08.2025 | 23,75 | 23,80 | 23,15 | 23,40 | 0,21% | 14.267,00 |
| 11.08.2025 | 23,20 | 23,70 | 23,00 | 23,35 | 1,08% | 8.415,00 |
| 08.08.2025 | 23,58 | 23,65 | 23,05 | 23,10 | -1,70% | 8.210,00 |
| 07.08.2025 | 22,60 | 23,50 | 22,50 | 23,50 | 5,15% | 16.563,00 |
| 06.08.2025 | 22,40 | 22,93 | 22,20 | 22,35 | 1,36% | 15.088,00 |
| 05.08.2025 | 22,10 | 22,33 | 21,90 | 22,05 | 0,68% | 17.353,00 |
| 04.08.2025 | 21,70 | 22,15 | 21,70 | 21,90 | 2,82% | 8.819,00 |
| 01.08.2025 | 21,10 | 21,38 | 20,95 | 21,30 | -0,23% | 7.550,00 |
| 31.07.2025 | 21,45 | 21,45 | 21,10 | 21,35 | 0,47% | 6.637,00 |
| 30.07.2025 | 21,25 | 21,55 | 21,15 | 21,25 | 0,12% | 5.886,00 |
| 29.07.2025 | 21,20 | 21,45 | 21,10 | 21,23 | 0,59% | 8.076,00 |
| 28.07.2025 | 21,30 | 21,60 | 21,03 | 21,10 | 0,36% | 7.455,00 |
| 25.07.2025 | 21,03 | 21,28 | 20,80 | 21,03 | -1,06% | 4.382,00 |
| 24.07.2025 | 21,45 | 21,60 | 21,20 | 21,25 | -0,47% | 2.318,00 |
| 23.07.2025 | 21,30 | 21,45 | 21,25 | 21,35 | 0,95% | 2.604,00 |
| 22.07.2025 | 21,28 | 21,28 | 20,95 | 21,15 | -0,70% | 5.286,00 |
| 21.07.2025 | 21,40 | 21,45 | 21,03 | 21,30 | 0,00% | 6.628,00 |
| 18.07.2025 | 21,43 | 21,65 | 21,25 | 21,30 | -0,07% | 7.817,00 |
| 17.07.2025 | 21,03 | 21,31 | 21,03 | 21,31 | 2,72% | 29.717,00 |
| 16.07.2025 | 21,00 | 21,00 | 20,75 | 20,75 | 0,48% | 11.517,00 |
| 15.07.2025 | 21,15 | 21,15 | 20,55 | 20,65 | -1,67% | 7.149,00 |
| 14.07.2025 | 20,25 | 21,00 | 20,25 | 21,00 | 4,22% | 19.891,00 |
| 11.07.2025 | 20,23 | 20,30 | 20,08 | 20,15 | 0,00% | 8.559,00 |
| 10.07.2025 | 20,30 | 20,30 | 20,02 | 20,15 | -0,25% | 5.437,00 |
| 09.07.2025 | 20,35 | 20,55 | 20,15 | 20,20 | 0,50% | 5.053,00 |
| 08.07.2025 | 20,25 | 20,55 | 20,10 | 20,10 | -0,50% | 2.544,00 |
| 07.07.2025 | 20,25 | 20,60 | 20,20 | 20,20 | 0,50% | 8.500,00 |
| 04.07.2025 | 20,30 | 20,60 | 19,98 | 20,10 | -0,74% | 11.404,00 |
| 03.07.2025 | 19,66 | 20,45 | 19,66 | 20,25 | 3,85% | 15.130,00 |
| 02.07.2025 | 19,34 | 19,72 | 19,34 | 19,50 | 2,47% | 16.310,00 |
| 01.07.2025 | 19,30 | 19,50 | 18,98 | 19,03 | -1,09% | 11.436,00 |
| 30.06.2025 | 19,06 | 19,36 | 18,87 | 19,24 | 1,37% | 11.480,00 |
| 27.06.2025 | 19,08 | 19,10 | 18,94 | 18,98 | -0,11% | 10.738,00 |
| 26.06.2025 | 18,84 | 19,08 | 18,78 | 19,00 | 2,65% | 15.142,00 |
| 25.06.2025 | 18,49 | 18,65 | 18,36 | 18,51 | 2,83% | 6.267,00 |
| 24.06.2025 | 18,08 | 18,23 | 18,00 | 18,00 | -0,77% | 12.025,00 |
| 23.06.2025 | 17,94 | 18,14 | 17,87 | 18,14 | -0,33% | 22.528,00 |
| 20.06.2025 | 18,16 | 18,52 | 18,16 | 18,20 | 1,22% | 11.681,00 |
| 19.06.2025 | 19,16 | 19,16 | 17,94 | 17,98 | -5,67% | 20.798,00 |
| 18.06.2025 | 18,60 | 19,16 | 18,36 | 19,06 | 1,93% | 12.151,00 |
| 17.06.2025 | 18,20 | 18,74 | 18,20 | 18,70 | 1,36% | 6.487,00 |
| 16.06.2025 | 18,53 | 18,56 | 18,36 | 18,45 | -0,81% | 9.199,00 |
| 13.06.2025 | 18,52 | 18,74 | 18,40 | 18,60 | -1,17% | 10.953,00 |
| 12.06.2025 | 18,71 | 19,00 | 18,50 | 18,82 | 0,70% | 12.673,00 |
| 11.06.2025 | 18,74 | 18,76 | 18,58 | 18,69 | -0,48% | 11.330,00 |
| 10.06.2025 | 18,72 | 19,09 | 18,70 | 18,78 | 0,11% | 8.969,00 |
| 09.06.2025 | 18,86 | 18,92 | 18,56 | 18,76 | -1,68% | 7.857,00 |
| 06.06.2025 | 18,94 | 19,18 | 18,80 | 19,08 | 0,21% | 5.606,00 |
| 05.06.2025 | 19,10 | 19,32 | 18,94 | 19,04 | 0,11% | 12.794,00 |
| 04.06.2025 | 18,78 | 19,13 | 18,66 | 19,02 | 2,59% | 15.462,00 |
| 03.06.2025 | 18,66 | 18,82 | 18,48 | 18,54 | 0,11% | 13.668,00 |
| 02.06.2025 | 18,48 | 18,72 | 18,39 | 18,52 | -0,96% | 14.753,00 |
| 30.05.2025 | 18,58 | 18,88 | 18,42 | 18,70 | 0,86% | 12.011,00 |
| 29.05.2025 | 18,84 | 18,89 | 18,50 | 18,54 | -0,64% | 8.624,00 |
| 28.05.2025 | 19,34 | 19,34 | 18,60 | 18,66 | -3,37% | 24.083,00 |
| 27.05.2025 | 19,00 | 19,57 | 19,00 | 19,31 | 1,74% | 11.001,00 |
| 23.05.2025 | 19,42 | 19,56 | 18,72 | 18,98 | -1,96% | 13.519,00 |
| 22.05.2025 | 19,12 | 19,39 | 19,06 | 19,36 | 1,36% | 19.862,00 |
| 21.05.2025 | 18,76 | 19,10 | 18,76 | 19,10 | 1,81% | 5.582,00 |
| 20.05.2025 | 18,90 | 19,08 | 18,62 | 18,76 | -1,16% | 10.431,00 |
| 19.05.2025 | 18,74 | 18,98 | 18,42 | 18,98 | 1,12% | 3.031,00 |
| 16.05.2025 | 18,08 | 18,78 | 18,02 | 18,77 | 3,82% | 12.225,00 |
| 15.05.2025 | 18,56 | 18,56 | 18,00 | 18,08 | -0,28% | 9.129,00 |
| 14.05.2025 | 19,12 | 19,12 | 18,06 | 18,13 | -5,38% | 35.528,00 |