14,150€
2,54%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.12.2024 | 14,25 | 14,25 | 14,15 | 14,15 | 2,54% | - |
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% | - |
18.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
17.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
16.10.2024 | 11,80 | 12,50 | 11,80 | 12,50 | 2,04% | 30,00 |
15.10.2024 | 12,05 | 12,25 | 12,05 | 12,25 | 5,60% | - |
14.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
11.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
10.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
09.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
08.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
07.10.2024 | 11,20 | 11,60 | 11,20 | 11,60 | 1,75% | 279,00 |
04.10.2024 | 10,60 | 11,40 | 10,60 | 11,40 | 6,54% | 263,00 |
03.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
02.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
01.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | - |
30.09.2024 | 10,80 | 11,40 | 10,80 | 11,40 | 6,54% | 184,00 |
27.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
26.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
25.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
24.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
23.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
20.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
19.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
18.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
17.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
16.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
13.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
12.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
11.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | - |
10.09.2024 | 11,30 | 12,30 | 11,30 | 12,30 | 9,82% | 397,00 |
09.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
06.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
05.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
04.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
03.09.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 2,54% | 13,00 |
02.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
30.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
29.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 711,00 |
28.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
27.08.2024 | 11,80 | 12,50 | 11,80 | 12,50 | -0,79% | 500,00 |
26.08.2024 | 11,80 | 12,60 | 11,80 | 12,60 | 5,00% | 244,00 |
23.08.2024 | 11,90 | 12,00 | 11,90 | 12,00 | -0,83% | 35,00 |
22.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
21.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
20.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
19.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
16.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
15.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
14.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
13.08.2024 | 11,80 | 11,80 | 11,40 | 11,40 | 0,00% | 50,00 |
12.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
09.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
08.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |