13,000€
1,56%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,90 | 13,10 | 12,90 | 13,00 | 1,56% | - |
| 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% | - |
| 07.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 06.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |
| 02.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 01.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 31.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 30.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 29.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 26.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 25.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 24.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 23.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 22.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | - |
| 18.07.2024 | 12,90 | 13,50 | 12,90 | 13,50 | 1,50% | 1.097,00 |
| 17.07.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 3,91% | 700,00 |
| 16.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 15.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 12.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 11.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 10.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -7,63% | - |
| 09.07.2024 | 12,30 | 13,10 | 12,30 | 13,10 | 8,26% | 300,00 |
| 08.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 05.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 04.07.2024 | 11,70 | 12,40 | 11,70 | 12,40 | 0,00% | 824,00 |
| 03.07.2024 | 11,30 | 12,40 | 11,30 | 12,40 | 10,71% | 300,00 |
| 02.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 01.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 28.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 27.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 26.06.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 25.06.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 24.06.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 21.06.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 20.06.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | - |
| 19.06.2024 | 10,00 | 10,70 | 10,00 | 10,70 | 5,94% | 969,00 |