18,800€
6,21%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,45 | 18,80 | 18,00 | 18,80 | 6,21% | - |
| 24.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 23.04.2025 | 17,50 | 18,40 | 17,50 | 18,40 | 15,72% | 3.300,00 |
| 22.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 17.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 16.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 15.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 14.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 11.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 10.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 6,16% | - |
| 09.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 08.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 07.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -14,69% | - |
| 04.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 03.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 100,00 |
| 02.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 01.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 31.03.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 2,19% | 201,00 |
| 28.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 27.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 26.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 25.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 24.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 21.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 20.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 18.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 17.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 14.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 13.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 12.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 11.03.2025 | 17,20 | 17,50 | 17,20 | 17,50 | -0,57% | 90,00 |
| 10.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 07.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 06.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 05.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 04.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 03.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 28.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 27.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 26.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 25.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 6,33% | - |
| 24.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 6,76% | - |
| 21.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 20.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 19.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 18.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 17.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 14.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 13.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 12.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 11.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 10.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 07.02.2025 | 14,30 | 14,80 | 14,30 | 14,70 | 3,52% | 59,00 |
| 06.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 05.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 04.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 03.02.2025 | 13,90 | 14,50 | 13,90 | 14,50 | 1,40% | 408,00 |
| 31.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 30.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 29.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 28.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 27.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 24.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 23.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 22.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 21.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 20.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 17.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 16.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 15.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 14.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 13.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 10.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 09.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 08.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 07.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 06.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 03.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 02.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 30.12.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 300,00 |
| 27.12.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 2,99% | 150,00 |
| 23.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 130,00 |
| 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% | - |