27,400€
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 27,30 | 27,60 | 27,00 | 27,50 | 0,36% | - |
| 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 |
| 22.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 19.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 18.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 17.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 16.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 15.09.2025 | 27,00 | 28,40 | 27,00 | 28,40 | 1,43% | 138,00 |
| 12.09.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -0,71% | 524,00 |
| 11.09.2025 | 27,70 | 28,40 | 27,40 | 28,20 | 6,02% | - |
| 10.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 09.09.2025 | 27,30 | 27,30 | 26,80 | 27,20 | -2,16% | - |
| 08.09.2025 | 27,20 | 27,90 | 26,80 | 27,80 | 0,72% | - |
| 05.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 04.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 03.09.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 1,50% | 164,00 |
| 02.09.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 2,31% | 87,00 |
| 01.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 29.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 28.08.2025 | 26,00 | 26,80 | 26,00 | 26,80 | 3,08% | 678,00 |
| 27.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 26.08.2025 | 26,80 | 27,00 | 26,40 | 26,60 | -2,92% | 2.314,00 |
| 25.08.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | 150,00 |
| 22.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 21.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 20.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | 5,00 |
| 19.08.2025 | 27,00 | 27,80 | 27,00 | 27,60 | 0,73% | 667,00 |
| 18.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 15.08.2025 | 27,60 | 28,80 | 27,60 | 28,80 | 2,86% | 168,00 |
| 14.08.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 3,70% | 594,00 |
| 13.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 11.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 08.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 5,51% | - |
| 07.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 06.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 05.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.08.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 1.413,00 |
| 01.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 31.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 30.07.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | 300,00 |
| 29.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 28.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 25.07.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 500,00 |
| 24.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 23.07.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | 300,00 |
| 22.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 21.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 18.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 17.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 15.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 14.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 11.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 09.07.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | 6,00 |
| 08.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 07.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 04.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 03.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 02.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 01.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 30.06.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 200,00 |
| 27.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 26.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 25.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 24.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 23.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 3,00 |
| 20.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 19.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 18.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 17.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 16.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 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% | - |