£10,895
2,30%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,78 | 10,97 | 10,78 | 10,83 | 1,66% | - |
| 04.11.2024 | 10,50 | 10,82 | 10,48 | 10,65 | 2,21% | 6.122,00 |
| 01.11.2024 | 10,19 | 10,43 | 10,18 | 10,42 | 1,56% | 12.617,00 |
| 31.10.2024 | 10,20 | 10,26 | 10,00 | 10,26 | 1,68% | 4.999,00 |
| 30.10.2024 | 9,89 | 10,14 | 9,86 | 10,09 | 1,92% | 2.845,00 |
| 29.10.2024 | 9,91 | 10,02 | 9,75 | 9,90 | 0,41% | 8.565,00 |
| 28.10.2024 | 10,12 | 10,12 | 8,93 | 9,86 | -4,83% | 23.993,00 |
| 25.10.2024 | 10,30 | 10,36 | 10,30 | 10,36 | 0,19% | 2.424,00 |
| 24.10.2024 | 10,37 | 10,43 | 10,30 | 10,34 | 0,39% | 3.194,00 |
| 23.10.2024 | 10,56 | 10,56 | 10,20 | 10,30 | -2,46% | 10.699,00 |
| 22.10.2024 | 10,44 | 10,66 | 10,44 | 10,56 | 0,76% | 2.558,00 |
| 21.10.2024 | 10,46 | 10,52 | 10,38 | 10,48 | 0,77% | 1.524,00 |
| 18.10.2024 | 10,30 | 10,46 | 10,30 | 10,40 | 0,39% | 1.422,00 |
| 17.10.2024 | 10,36 | 10,46 | 10,26 | 10,36 | 0,58% | 3.851,00 |
| 16.10.2024 | 10,24 | 10,38 | 10,20 | 10,30 | 1,06% | 5.485,00 |
| 15.10.2024 | 10,10 | 10,19 | 10,10 | 10,19 | 1,92% | 633,00 |
| 14.10.2024 | 9,99 | 10,02 | 9,97 | 10,00 | 0,50% | 679,00 |
| 11.10.2024 | 9,68 | 10,00 | 9,68 | 9,95 | 3,32% | 3.153,00 |
| 10.10.2024 | 9,29 | 9,70 | 9,29 | 9,63 | 2,88% | 5.096,00 |
| 09.10.2024 | 9,53 | 9,59 | 9,34 | 9,36 | -2,90% | 26.481,00 |
| 08.10.2024 | 9,63 | 9,68 | 9,60 | 9,64 | 0,31% | 602,00 |
| 07.10.2024 | 9,51 | 9,63 | 9,43 | 9,61 | -0,52% | 536,00 |
| 04.10.2024 | 9,35 | 9,66 | 9,34 | 9,66 | 5,00% | 2.912,00 |
| 03.10.2024 | 9,20 | 9,29 | 9,16 | 9,20 | 0,44% | 4.164,00 |
| 02.10.2024 | 9,12 | 9,26 | 9,11 | 9,16 | 1,27% | 4.715,00 |
| 01.10.2024 | 9,31 | 9,36 | 9,03 | 9,05 | -1,90% | 4.473,00 |
| 30.09.2024 | 9,35 | 9,35 | 9,15 | 9,22 | -1,28% | 427,00 |
| 27.09.2024 | 9,23 | 9,45 | 9,23 | 9,34 | 1,03% | 1.221,00 |
| 26.09.2024 | 9,32 | 9,37 | 9,24 | 9,25 | -0,80% | 1.792,00 |
| 25.09.2024 | 9,40 | 9,43 | 9,30 | 9,32 | -1,17% | 3.355,00 |
| 24.09.2024 | 9,66 | 9,66 | 9,43 | 9,43 | -2,88% | 339,00 |
| 23.09.2024 | 9,68 | 9,77 | 9,68 | 9,71 | -0,10% | 6.168,00 |
| 20.09.2024 | 9,82 | 9,85 | 9,61 | 9,72 | -1,92% | 2.061,00 |
| 19.09.2024 | 9,90 | 9,91 | 9,77 | 9,91 | 0,81% | 1.734,00 |
| 18.09.2024 | 9,86 | 9,86 | 9,81 | 9,83 | -0,56% | 858,00 |
| 17.09.2024 | 10,00 | 10,02 | 9,84 | 9,89 | -0,15% | 1.657,00 |
| 16.09.2024 | 10,15 | 10,15 | 9,85 | 9,90 | -1,00% | 4.103,00 |
| 13.09.2024 | 9,96 | 10,00 | 9,95 | 10,00 | 1,94% | 3.748,00 |
| 12.09.2024 | 9,97 | 9,97 | 9,81 | 9,81 | 1,34% | 4.976,00 |
| 11.09.2024 | 10,04 | 10,04 | 9,63 | 9,68 | -3,39% | 10.882,00 |
| 10.09.2024 | 10,04 | 10,12 | 9,92 | 10,02 | 1,01% | 2.228,00 |
| 09.09.2024 | 9,83 | 10,02 | 9,83 | 9,92 | 2,37% | 1.060,00 |
| 06.09.2024 | 10,01 | 10,01 | 9,69 | 9,69 | -2,42% | 11.956,00 |
| 05.09.2024 | 9,88 | 9,95 | 9,81 | 9,93 | 0,40% | 3.705,00 |
| 04.09.2024 | 10,02 | 10,08 | 9,84 | 9,89 | -2,08% | 4.117,00 |
| 03.09.2024 | 10,36 | 10,36 | 10,00 | 10,10 | -1,27% | 3.488,00 |
| 02.09.2024 | 10,16 | 10,24 | 10,02 | 10,23 | -0,29% | 7.065,00 |
| 30.08.2024 | 10,29 | 10,37 | 10,26 | 10,26 | 0,20% | 8.102,00 |
| 29.08.2024 | 10,14 | 10,24 | 10,10 | 10,24 | 0,20% | 7.015,00 |
| 28.08.2024 | 10,35 | 10,39 | 10,12 | 10,22 | 0,20% | 7.020,00 |
| 27.08.2024 | 10,30 | 10,30 | 10,16 | 10,20 | -0,33% | 937,00 |
| 26.08.2024 | 10,34 | 10,35 | 10,23 | 10,23 | 0,13% | - |
| 23.08.2024 | 10,37 | 10,37 | 10,16 | 10,22 | -1,45% | 3.307,00 |
| 22.08.2024 | 10,60 | 10,71 | 10,33 | 10,37 | -2,17% | 12.260,00 |
| 21.08.2024 | 10,32 | 10,78 | 10,28 | 10,60 | 2,71% | 11.753,00 |
| 20.08.2024 | 10,30 | 10,32 | 10,20 | 10,32 | 1,38% | 9.025,00 |
| 19.08.2024 | 10,11 | 10,20 | 10,11 | 10,18 | 1,19% | 6.161,00 |
| 16.08.2024 | 10,22 | 10,28 | 10,02 | 10,06 | -1,18% | 4.250,00 |
| 15.08.2024 | 10,10 | 10,30 | 10,02 | 10,18 | 0,49% | 6.376,00 |
| 14.08.2024 | 9,59 | 10,14 | 9,59 | 10,13 | 4,92% | 20.595,00 |
| 13.08.2024 | 10,43 | 10,43 | 9,50 | 9,66 | -6,26% | 9.188,00 |
| 12.08.2024 | 10,01 | 10,38 | 9,96 | 10,30 | 3,00% | 17.762,00 |
| 09.08.2024 | 10,18 | 10,18 | 9,99 | 10,00 | 0,10% | 24.198,00 |
| 08.08.2024 | 9,96 | 10,00 | 9,92 | 9,99 | 0,71% | 10.639,00 |
| 07.08.2024 | 9,88 | 10,00 | 9,86 | 9,92 | 1,02% | 3.269,00 |
| 06.08.2024 | 9,98 | 10,12 | 9,73 | 9,82 | -0,91% | 12.066,00 |
| 05.08.2024 | 9,77 | 10,06 | 9,57 | 9,91 | -0,90% | 5.802,00 |
| 02.08.2024 | 10,28 | 10,28 | 9,98 | 10,00 | -3,66% | 13.399,00 |
| 01.08.2024 | 10,68 | 10,88 | 10,33 | 10,38 | -2,99% | 30.239,00 |
| 31.07.2024 | 10,74 | 10,81 | 10,66 | 10,70 | -0,56% | 10.330,00 |
| 30.07.2024 | 10,74 | 10,76 | 10,70 | 10,76 | 1,13% | 5.988,00 |
| 29.07.2024 | 10,77 | 10,80 | 10,60 | 10,64 | -0,56% | 18.934,00 |
| 26.07.2024 | 10,78 | 10,80 | 10,68 | 10,70 | -0,37% | 5.348,00 |
| 25.07.2024 | 10,50 | 10,78 | 10,50 | 10,74 | 0,75% | 3.154,00 |
| 24.07.2024 | 10,68 | 10,80 | 10,58 | 10,66 | -1,30% | 5.653,00 |
| 23.07.2024 | 10,80 | 10,80 | 10,74 | 10,80 | -0,37% | 4.401,00 |
| 22.07.2024 | 10,86 | 11,00 | 10,82 | 10,84 | -0,73% | 4.317,00 |
| 19.07.2024 | 10,78 | 11,00 | 10,78 | 10,92 | -0,55% | 10.352,00 |
| 18.07.2024 | 11,12 | 11,18 | 10,98 | 10,98 | -1,88% | 11.459,00 |
| 17.07.2024 | 11,20 | 11,30 | 11,02 | 11,19 | -0,44% | 5.876,00 |
| 16.07.2024 | 11,14 | 11,28 | 11,12 | 11,24 | 2,00% | 4.888,00 |
| 15.07.2024 | 10,64 | 11,09 | 10,57 | 11,02 | 2,13% | 1.796,00 |
| 12.07.2024 | 10,74 | 10,79 | 10,72 | 10,79 | 1,03% | 10.175,00 |
| 11.07.2024 | 10,54 | 10,68 | 10,54 | 10,68 | 2,10% | 1.194,00 |
| 10.07.2024 | 10,43 | 10,60 | 10,31 | 10,46 | -0,95% | 8.540,00 |
| 09.07.2024 | 10,76 | 10,84 | 10,38 | 10,56 | -1,12% | 10.086,00 |
| 08.07.2024 | 10,60 | 10,80 | 10,60 | 10,68 | 1,52% | 1.569,00 |
| 05.07.2024 | 10,50 | 10,57 | 10,50 | 10,52 | 0,67% | 2.013,00 |
| 04.07.2024 | 10,20 | 10,45 | 10,20 | 10,45 | 2,25% | 563,00 |
| 03.07.2024 | 10,06 | 10,36 | 10,06 | 10,22 | 3,55% | 3.155,00 |
| 02.07.2024 | 9,84 | 9,87 | 9,84 | 9,87 | 0,61% | 1.722,00 |
| 01.07.2024 | 9,83 | 9,83 | 9,77 | 9,81 | -0,05% | 14.188,00 |
| 28.06.2024 | 9,47 | 9,84 | 9,47 | 9,82 | 2,24% | 11.436,00 |
| 27.06.2024 | 9,56 | 9,60 | 9,55 | 9,60 | 1,27% | 2.675,00 |
| 26.06.2024 | 9,47 | 9,52 | 9,47 | 9,48 | 1,12% | 4.800,00 |
| 25.06.2024 | 9,25 | 9,38 | 9,25 | 9,38 | 1,30% | 5.237,00 |
| 24.06.2024 | 9,01 | 9,30 | 9,01 | 9,26 | 2,83% | 14.797,00 |
| 21.06.2024 | 9,00 | 9,10 | 8,97 | 9,00 | -0,28% | 1.314,00 |
| 20.06.2024 | 8,85 | 9,04 | 8,85 | 9,03 | 2,79% | 1.757,00 |
| 19.06.2024 | 8,82 | 8,83 | 8,76 | 8,78 | 0,46% | 1.476,00 |