17,900€
4,07%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 16,70 | 17,95 | 16,70 | 17,90 | 4,07% | - |
| 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% | - |
| 27.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 26.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 25.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 22.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,79% | - |
| 21.11.2024 | 13,85 | 13,95 | 13,85 | 13,95 | 2,57% | - |
| 20.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 18.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 15.11.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 160,00 |
| 14.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 13.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 12.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 11.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 08.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 07.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | - |
| 06.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 05.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 04.11.2024 | 12,20 | 12,80 | 12,20 | 12,80 | 7,56% | 527,00 |
| 01.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 31.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 30.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 29.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 28.10.2024 | 12,50 | 12,50 | 11,70 | 11,70 | -6,40% | 130,00 |
| 25.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 24.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 23.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 22.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 21.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |