44,900€
-0,22%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,30 | 45,80 | 44,70 | 45,20 | 0,44% | - |
| 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% | - |
| 16.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 13.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 12.02.2026 | 38,00 | 38,40 | 38,00 | 38,40 | -1,03% | 300,00 |
| 11.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 10.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 5,91% | - |
| 09.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 06.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 05.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 04.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 03.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 02.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 30.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 29.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | - |
| 28.01.2026 | 39,20 | 39,30 | 38,70 | 39,10 | 3,99% | - |
| 27.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 26.01.2026 | 37,40 | 38,40 | 37,40 | 38,40 | 4,92% | 1.219,00 |
| 23.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 22.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 21.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 20.01.2026 | 37,80 | 37,80 | 36,00 | 36,80 | -3,66% | 125,00 |
| 19.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 16.01.2026 | 37,80 | 39,60 | 37,80 | 39,60 | 7,61% | 34,00 |
| 15.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 14.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 13.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 12.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 09.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 08.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 07.01.2026 | 35,60 | 35,80 | 35,60 | 35,80 | -1,10% | 500,00 |
| 06.01.2026 | 35,20 | 36,20 | 35,20 | 36,20 | 2,84% | 83,00 |
| 05.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 02.01.2026 | 35,20 | 35,80 | 35,20 | 35,80 | -0,56% | 87,00 |
| 30.12.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 0,56% | 55,00 |
| 29.12.2025 | 34,60 | 35,80 | 34,60 | 35,80 | 3,47% | 2.194,00 |
| 23.12.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -3,89% | 150,00 |
| 22.12.2025 | 34,20 | 36,00 | 34,20 | 36,00 | 2,86% | 18,00 |
| 19.12.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 2,94% | 421,00 |
| 18.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 17.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 16.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 15.12.2025 | 33,80 | 34,80 | 33,80 | 34,80 | 2,96% | 165,00 |
| 12.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 11.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 10.12.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | 250,00 |