13,700€
-0,72%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 19.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 18.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 17.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 16.12.2024 | 13,60 | 14,20 | 13,60 | 14,20 | 3,65% | 16,00 |
| 13.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 12.12.2024 | 13,30 | 13,80 | 13,30 | 13,80 | 2,99% | 1.022,00 |
| 11.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 10.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 09.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 180,00 |
| 06.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 05.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 04.12.2024 | 13,70 | 13,80 | 13,70 | 13,70 | 1,48% | 370,00 |
| 03.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 02.12.2024 | 14,00 | 14,00 | 13,50 | 13,50 | -6,25% | 900,00 |
| 29.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 28.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 27.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 26.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 25.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 22.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 21.11.2024 | 13,95 | 14,00 | 13,60 | 13,90 | 2,21% | - |
| 20.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 18.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 15.11.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 160,00 |
| 14.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 13.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 12.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 11.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 08.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 07.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | - |
| 06.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 05.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 04.11.2024 | 12,20 | 12,80 | 12,20 | 12,80 | 7,56% | 527,00 |
| 01.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 31.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 30.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 29.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 28.10.2024 | 12,50 | 12,50 | 11,70 | 11,70 | -6,40% | 130,00 |
| 25.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 24.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 23.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 22.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 21.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 18.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 17.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 16.10.2024 | 11,80 | 12,50 | 11,80 | 12,50 | 7,76% | 30,00 |
| 15.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 14.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 11.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 10.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 09.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 08.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 07.10.2024 | 11,20 | 11,60 | 11,20 | 11,60 | 1,75% | 279,00 |
| 04.10.2024 | 10,60 | 11,40 | 10,60 | 11,40 | 6,54% | 263,00 |
| 03.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 02.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 01.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | - |
| 30.09.2024 | 10,80 | 11,40 | 10,80 | 11,40 | 6,54% | 184,00 |
| 27.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 26.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 25.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 24.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 23.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 20.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 19.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 18.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 17.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 16.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 13.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 12.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 11.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | - |
| 10.09.2024 | 11,30 | 12,30 | 11,30 | 12,30 | 9,82% | 397,00 |
| 09.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 06.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 05.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 04.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 03.09.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 2,54% | 13,00 |
| 02.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 30.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | - |
| 29.08.2024 | 11,80 | 12,40 | 11,80 | 12,40 | 5,98% | 711,00 |
| 28.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
| 27.08.2024 | 11,80 | 12,50 | 11,80 | 12,50 | -0,79% | 500,00 |
| 26.08.2024 | 11,80 | 12,60 | 11,80 | 12,60 | 5,00% | 244,00 |
| 23.08.2024 | 11,90 | 12,00 | 11,90 | 12,00 | -0,83% | 35,00 |
| 22.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 21.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 20.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 19.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 16.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 15.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
| 14.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 13.08.2024 | 11,80 | 11,80 | 11,40 | 11,40 | 0,00% | 50,00 |
| 12.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 09.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 08.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 07.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 06.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |