38,900€
3,46%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 13.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 12.02.2026 | 38,00 | 38,40 | 38,00 | 38,40 | -1,03% | 300,00 |
| 11.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 10.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 5,91% | - |
| 09.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 06.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 05.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 04.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 03.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 02.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 30.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 29.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 28.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 27.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 26.01.2026 | 37,40 | 38,40 | 37,40 | 38,40 | 4,92% | 1.219,00 |
| 23.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 22.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 21.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 20.01.2026 | 37,80 | 37,80 | 36,00 | 36,80 | -3,66% | 125,00 |
| 19.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 16.01.2026 | 37,80 | 39,60 | 37,80 | 39,60 | 7,61% | 34,00 |
| 15.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 14.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 13.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 12.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 09.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 08.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 07.01.2026 | 35,60 | 35,80 | 35,60 | 35,80 | -1,10% | 500,00 |
| 06.01.2026 | 35,20 | 36,20 | 35,20 | 36,20 | 2,84% | 83,00 |
| 05.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 02.01.2026 | 35,20 | 35,80 | 35,20 | 35,80 | -0,56% | 87,00 |
| 30.12.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 0,56% | 55,00 |
| 29.12.2025 | 34,60 | 35,80 | 34,60 | 35,80 | 3,47% | 2.194,00 |
| 23.12.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -3,89% | 150,00 |
| 22.12.2025 | 34,20 | 36,00 | 34,20 | 36,00 | 2,86% | 18,00 |
| 19.12.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 2,94% | 421,00 |
| 18.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 17.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 16.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 15.12.2025 | 33,80 | 34,80 | 33,80 | 34,80 | 2,96% | 165,00 |
| 12.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 11.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 10.12.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | 250,00 |
| 09.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 08.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 05.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 04.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 03.12.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 5,10% | 100,00 |
| 02.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 01.12.2025 | 31,40 | 31,80 | 31,40 | 31,80 | 2,58% | 205,00 |
| 28.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 27.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 26.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 25.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 24.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 21.11.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 1,42% | 228,00 |
| 20.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 19.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 18.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 14.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 13.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 12.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 11.11.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 2,86% | 555,00 |
| 10.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 07.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 06.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 05.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 04.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 03.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 31.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 30.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 29.10.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 4,17% | 100,00 |
| 28.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 27.10.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | 500,00 |
| 24.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 23.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 22.10.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 2,90% | 300,00 |
| 21.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 20.10.2025 | 27,00 | 27,40 | 27,00 | 27,40 | -1,44% | 300,00 |
| 17.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 16.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 15.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 14.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 13.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 10.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 09.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 08.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 07.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 06.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 03.10.2025 | 26,60 | 27,80 | 26,60 | 27,80 | 2,96% | 264,00 |
| 02.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 01.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 30.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 29.09.2025 | 27,00 | 28,40 | 27,00 | 28,40 | 2,16% | 344,00 |
| 26.09.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 2,96% | 5,00 |
| 25.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 24.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 23.09.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 2,21% | 273,00 |