£19,639
0,71%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 19,00 | 19,28 | 19,00 | 19,16 | 0,42% | 15.286,00 |
| 12.05.2025 | 19,44 | 19,60 | 19,06 | 19,08 | -0,63% | 9.691,00 |
| 09.05.2025 | 18,82 | 19,39 | 18,72 | 19,20 | 2,45% | 8.918,00 |
| 08.05.2025 | 17,94 | 18,86 | 17,90 | 18,74 | 4,81% | 22.037,00 |
| 07.05.2025 | 17,01 | 17,96 | 16,86 | 17,88 | 6,18% | 34.582,00 |
| 06.05.2025 | 16,84 | 17,06 | 16,44 | 16,84 | -0,61% | 28.761,00 |
| 05.05.2025 | 16,94 | 16,95 | 16,93 | 16,94 | 0,85% | - |
| 02.05.2025 | 16,56 | 16,88 | 16,30 | 16,80 | 2,44% | 19.582,00 |
| 01.05.2025 | 16,32 | 16,44 | 16,04 | 16,40 | 0,24% | 13.974,00 |
| 30.04.2025 | 16,60 | 16,60 | 16,26 | 16,36 | -0,61% | 8.899,00 |
| 29.04.2025 | 16,26 | 16,60 | 16,26 | 16,46 | 1,11% | 8.976,00 |
| 28.04.2025 | 16,00 | 16,38 | 16,00 | 16,28 | 2,45% | 8.743,00 |
| 25.04.2025 | 15,60 | 15,90 | 15,60 | 15,89 | 2,25% | 21.451,00 |
| 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 |