21,900€
0,46%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 10.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 09.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 06.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 05.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 04.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 03.06.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | 407,00 |
| 02.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 30.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 29.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 28.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 27.05.2025 | 22,80 | 23,60 | 22,80 | 23,40 | 3,54% | 391,00 |
| 26.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 23.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 22.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 21.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 20.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 19.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 16.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 15.05.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -4,42% | 911,00 |
| 14.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 13.05.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 1,75% | 482,00 |
| 12.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 09.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 08.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 8,72% | - |
| 07.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 06.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 05.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 02.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 30.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 29.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 28.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 25.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 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% | - |