£42,839
0,50%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 42,92 | 43,50 | 41,86 | 42,74 | 0,27% | - |
| 08.07.2026 | 44,15 | 44,25 | 42,58 | 42,63 | -3,67% | 11.473,00 |
| 07.07.2026 | 44,25 | 44,45 | 43,68 | 44,25 | -0,23% | 7.430,00 |
| 06.07.2026 | 45,20 | 45,20 | 44,25 | 44,35 | -1,66% | 6.122,00 |
| 03.07.2026 | 45,00 | 45,70 | 44,63 | 45,10 | 1,23% | 7.174,00 |
| 02.07.2026 | 42,75 | 44,80 | 42,10 | 44,55 | 4,21% | 10.682,00 |
| 01.07.2026 | 41,53 | 42,75 | 41,43 | 42,75 | 2,52% | 16.025,00 |
| 30.06.2026 | 40,00 | 42,05 | 39,80 | 41,70 | 6,11% | 9.782,00 |
| 29.06.2026 | 38,50 | 39,40 | 38,35 | 39,30 | 1,16% | 9.742,00 |
| 26.06.2026 | 39,10 | 39,10 | 37,65 | 38,85 | -1,02% | 12.477,00 |
| 25.06.2026 | 39,60 | 39,63 | 39,10 | 39,25 | 0,51% | 16.567,00 |
| 24.06.2026 | 40,45 | 40,60 | 38,65 | 39,05 | -4,29% | 19.478,00 |
| 23.06.2026 | 40,70 | 41,15 | 40,08 | 40,80 | -2,04% | 8.992,00 |
| 22.06.2026 | 41,93 | 42,40 | 41,55 | 41,65 | -0,24% | 18.133,00 |
| 19.06.2026 | 41,20 | 41,83 | 41,18 | 41,75 | 1,40% | 14.839,00 |
| 18.06.2026 | 41,23 | 41,45 | 41,10 | 41,18 | -0,30% | 13.994,00 |
| 17.06.2026 | 41,33 | 41,50 | 40,70 | 41,30 | 0,24% | 9.956,00 |
| 16.06.2026 | 41,78 | 42,00 | 40,08 | 41,20 | -1,73% | 7.170,00 |
| 15.06.2026 | 42,55 | 43,05 | 41,65 | 41,93 | -0,53% | 10.947,00 |
| 12.06.2026 | 40,30 | 42,15 | 40,30 | 42,15 | 5,51% | 12.921,00 |
| 11.06.2026 | 39,85 | 40,20 | 39,50 | 39,95 | 0,44% | 9.582,00 |
| 10.06.2026 | 38,95 | 39,95 | 38,95 | 39,78 | 1,92% | 5.483,00 |
| 09.06.2026 | 39,85 | 40,18 | 39,03 | 39,03 | -2,56% | 6.565,00 |
| 08.06.2026 | 39,35 | 40,58 | 39,15 | 40,05 | 1,65% | 11.445,00 |
| 05.06.2026 | 40,00 | 40,00 | 39,30 | 39,40 | -1,13% | 7.241,00 |
| 04.06.2026 | 40,35 | 40,43 | 39,35 | 39,85 | -0,50% | 11.996,00 |
| 03.06.2026 | 40,80 | 41,08 | 40,03 | 40,05 | -2,20% | 6.843,00 |
| 02.06.2026 | 41,65 | 42,18 | 40,95 | 40,95 | -1,44% | 10.561,00 |
| 01.06.2026 | 41,80 | 42,20 | 41,25 | 41,55 | 0,36% | 9.642,00 |
| 29.05.2026 | 41,40 | 42,18 | 41,10 | 41,40 | 0,49% | 13.055,00 |
| 28.05.2026 | 40,70 | 41,40 | 40,50 | 41,20 | 1,85% | 8.973,00 |
| 27.05.2026 | 39,95 | 40,75 | 39,93 | 40,45 | 0,75% | 6.908,00 |
| 26.05.2026 | 39,85 | 40,55 | 39,75 | 40,15 | 1,44% | 6.068,00 |
| 25.05.2026 | 39,45 | 39,59 | 39,45 | 39,58 | 0,97% | - |
| 22.05.2026 | 40,43 | 40,43 | 38,95 | 39,20 | -2,49% | 12.715,00 |
| 21.05.2026 | 41,05 | 41,10 | 40,10 | 40,20 | -3,02% | 5.423,00 |
| 20.05.2026 | 40,43 | 41,55 | 40,20 | 41,45 | 2,85% | 10.234,00 |
| 19.05.2026 | 41,20 | 41,63 | 40,30 | 40,30 | -1,95% | 12.066,00 |
| 18.05.2026 | 40,25 | 41,58 | 39,85 | 41,10 | 2,37% | 12.477,00 |
| 15.05.2026 | 39,40 | 40,45 | 39,40 | 40,15 | 0,75% | 13.073,00 |
| 14.05.2026 | 39,05 | 39,88 | 38,75 | 39,85 | 2,18% | 18.684,00 |
| 13.05.2026 | 38,68 | 39,05 | 38,45 | 39,00 | 2,36% | 10.067,00 |
| 12.05.2026 | 38,65 | 38,65 | 37,58 | 38,10 | -1,55% | 9.271,00 |
| 11.05.2026 | 38,93 | 39,65 | 38,58 | 38,70 | 0,52% | 12.639,00 |
| 08.05.2026 | 38,65 | 39,20 | 38,45 | 38,50 | -0,77% | 21.058,00 |
| 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 |