52,000€
0,97%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 08.09.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 07.09.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 04.09.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 03.09.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 02.09.2026 | 50,00 | 52,50 | 50,00 | 51,00 | -2,86% | 432,00 |
| 01.09.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 31.08.2026 | 52,50 | 52,50 | 51,00 | 51,00 | -2,86% | 861,00 |
| 28.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 27.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 26.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 25.08.2026 | 52,00 | 53,50 | 52,00 | 53,50 | 4,90% | 269,00 |
| 24.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 4,94% | - |
| 21.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 20.08.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |
| 19.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -3,30% | - |
| 18.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 17.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 14.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 13.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 12.08.2026 | 51,50 | 53,50 | 51,50 | 53,50 | 3,88% | 240,00 |
| 11.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 10.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 07.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 06.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 05.08.2026 | 52,50 | 52,50 | 52,00 | 52,00 | 8,79% | 724,00 |
| 04.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 3,91% | - |
| 03.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 31.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 30.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 29.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -3,72% | - |
| 28.07.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 27.07.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 24.07.2026 | 46,20 | 50,00 | 46,20 | 50,00 | 5,49% | 560,00 |
| 23.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 22.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 21.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 20.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | - |
| 17.07.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -3,76% | - |
| 16.07.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 15.07.2026 | 51,50 | 51,50 | 51,00 | 51,00 | -1,92% | 300,00 |
| 14.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 13.07.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 10.07.2026 | 49,40 | 50,50 | 49,40 | 50,50 | 1,00% | - |
| 09.07.2026 | 50,00 | 50,50 | 48,60 | 50,00 | 0,00% | - |
| 08.07.2026 | 51,00 | 51,00 | 49,80 | 50,00 | -3,85% | - |
| 07.07.2026 | 52,00 | 52,00 | 51,00 | 52,00 | 0,00% | - |
| 06.07.2026 | 53,00 | 53,00 | 51,50 | 52,00 | 0,00% | - |
| 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 |