50,250€
-3,37%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,25 | 51,25 | 48,80 | 50,30 | -3,27% | - |
| 08.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 07.07.2026 | 52,00 | 52,50 | 52,00 | 52,50 | -0,94% | 80,00 |
| 06.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 03.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | - |
| 02.07.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 3,73% | - |
| 01.07.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 5,24% | - |
| 30.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 29.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 26.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 25.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
| 24.06.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 23.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 22.06.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 19.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 18.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 17.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 16.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 15.06.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 5,63% | - |
| 12.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 11.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 10.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 09.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 08.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 05.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 04.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 03.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 02.06.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 01.06.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 29.05.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 28.05.2026 | 46,80 | 47,80 | 46,80 | 47,80 | 3,46% | 239,00 |
| 27.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 26.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 25.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 22.05.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
| 21.05.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 3,45% | - |
| 20.05.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 19.05.2026 | 47,20 | 47,40 | 47,20 | 47,40 | -0,42% | 700,00 |
| 18.05.2026 | 46,00 | 47,60 | 46,00 | 47,60 | 4,39% | 500,00 |
| 15.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 14.05.2026 | 45,00 | 46,40 | 45,00 | 46,40 | 5,94% | 403,00 |
| 13.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 12.05.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 11.05.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 08.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 07.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 06.05.2026 | 44,00 | 45,80 | 44,00 | 45,80 | 1,78% | 435,00 |
| 05.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 04.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 30.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 29.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -4,24% | - |
| 28.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 27.04.2026 | 46,60 | 47,80 | 46,60 | 47,80 | 0,42% | 106,00 |
| 24.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 23.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 22.04.2026 | 46,60 | 47,80 | 46,60 | 47,80 | 2,58% | 104,00 |
| 21.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 20.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 17.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 16.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 15.04.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 14.04.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 13.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 10.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 09.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 08.04.2026 | 43,80 | 46,00 | 43,80 | 46,00 | 3,60% | 1.000,00 |
| 07.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 02.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 4,83% | - |
| 01.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 31.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 30.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 27.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 26.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 25.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 24.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 23.03.2026 | 39,80 | 42,00 | 39,80 | 42,00 | 1,94% | 100,00 |
| 20.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 19.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 18.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 17.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 16.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 13.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -2,83% | - |
| 12.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 11.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | - |
| 10.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 09.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 06.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 05.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | - |
| 04.03.2026 | 42,00 | 42,00 | 41,00 | 41,00 | -3,30% | 523,00 |
| 03.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 02.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 27.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 26.02.2026 | 41,40 | 42,00 | 41,40 | 42,00 | 7,14% | 1.806,00 |
| 25.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 24.02.2026 | 38,20 | 40,00 | 38,20 | 40,00 | 3,09% | 103,00 |
| 23.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 20.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 19.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 18.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 17.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |