£38,818
0,05%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 39,18 | 39,49 | 38,75 | 39,04 | 0,63% | - |
| 07.05.2026 | 38,70 | 39,23 | 38,63 | 38,80 | 0,39% | 31.596,00 |
| 06.05.2026 | 38,48 | 39,53 | 38,48 | 38,65 | 1,31% | 20.228,00 |
| 05.05.2026 | 38,30 | 39,18 | 37,95 | 38,15 | -1,83% | 20.407,00 |
| 04.05.2026 | 39,20 | 39,33 | 38,86 | 38,86 | 0,02% | - |
| 01.05.2026 | 39,30 | 39,30 | 38,23 | 38,85 | -0,64% | 7.497,00 |
| 30.04.2026 | 39,18 | 39,25 | 38,73 | 39,10 | 0,90% | 12.640,00 |
| 29.04.2026 | 39,28 | 39,30 | 38,50 | 38,75 | -1,15% | 18.354,00 |
| 28.04.2026 | 40,58 | 40,78 | 38,90 | 39,20 | -4,04% | 20.717,00 |
| 27.04.2026 | 40,60 | 41,08 | 40,30 | 40,85 | 1,11% | 9.664,00 |
| 24.04.2026 | 41,10 | 41,38 | 40,28 | 40,40 | -2,42% | 16.402,00 |
| 23.04.2026 | 41,40 | 41,50 | 40,85 | 41,40 | -0,96% | 11.583,00 |
| 22.04.2026 | 40,75 | 41,85 | 40,75 | 41,80 | 3,27% | 11.375,00 |
| 21.04.2026 | 40,90 | 41,03 | 40,45 | 40,48 | -0,18% | 11.994,00 |
| 20.04.2026 | 40,63 | 40,73 | 40,15 | 40,55 | -0,86% | 10.882,00 |
| 17.04.2026 | 40,05 | 40,95 | 39,85 | 40,90 | 1,55% | 8.808,00 |
| 16.04.2026 | 40,68 | 40,70 | 39,95 | 40,28 | -0,98% | 7.595,00 |
| 15.04.2026 | 41,35 | 41,35 | 40,60 | 40,68 | -1,51% | 8.757,00 |
| 14.04.2026 | 41,73 | 42,00 | 41,05 | 41,30 | 0,36% | 17.560,00 |
| 13.04.2026 | 40,35 | 41,35 | 40,35 | 41,15 | 1,48% | 31.280,00 |
| 10.04.2026 | 39,95 | 40,63 | 39,88 | 40,55 | 1,57% | 18.349,00 |
| 09.04.2026 | 39,85 | 40,00 | 39,55 | 39,93 | -0,44% | 7.946,00 |
| 08.04.2026 | 38,25 | 40,15 | 38,25 | 40,10 | 5,39% | 12.092,00 |
| 07.04.2026 | 38,75 | 39,45 | 37,83 | 38,05 | -1,81% | 14.941,00 |
| 02.04.2026 | 37,68 | 38,78 | 37,48 | 38,75 | 2,24% | 12.035,00 |
| 01.04.2026 | 37,00 | 37,95 | 36,95 | 37,90 | 4,55% | 29.384,00 |
| 31.03.2026 | 35,48 | 36,60 | 35,48 | 36,25 | 2,26% | 24.504,00 |
| 30.03.2026 | 35,25 | 35,55 | 34,85 | 35,45 | -0,28% | 15.790,00 |
| 27.03.2026 | 35,70 | 35,80 | 34,80 | 35,55 | -1,11% | 22.620,00 |
| 26.03.2026 | 36,10 | 36,35 | 35,50 | 35,95 | -1,24% | 21.674,00 |
| 25.03.2026 | 36,05 | 36,65 | 35,90 | 36,40 | 2,54% | 13.846,00 |
| 24.03.2026 | 34,90 | 35,75 | 34,85 | 35,50 | 0,14% | 15.820,00 |
| 23.03.2026 | 32,95 | 36,03 | 32,88 | 35,45 | 2,16% | 29.181,00 |
| 20.03.2026 | 35,88 | 35,88 | 34,50 | 34,70 | -2,12% | 27.305,00 |
| 19.03.2026 | 35,40 | 35,60 | 34,90 | 35,45 | -2,21% | 11.564,00 |
| 18.03.2026 | 35,68 | 36,95 | 35,68 | 36,25 | 0,55% | 14.162,00 |
| 17.03.2026 | 35,38 | 36,20 | 34,95 | 36,05 | 1,84% | 8.035,00 |
| 16.03.2026 | 34,95 | 35,45 | 34,48 | 35,40 | 2,09% | 8.787,00 |
| 13.03.2026 | 35,00 | 35,15 | 34,43 | 34,68 | -2,19% | 18.772,00 |
| 12.03.2026 | 36,43 | 36,43 | 35,20 | 35,45 | -3,14% | 15.276,00 |
| 11.03.2026 | 36,70 | 37,00 | 36,25 | 36,60 | -0,61% | 11.032,00 |
| 10.03.2026 | 36,30 | 37,18 | 36,30 | 36,83 | 3,51% | 7.750,00 |
| 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 |