10,700€
-2,73%
Echtzeit-Aktienkurs GEORGIA CAPITAL LS 0,01
Bid:
Ask:
Aktienkurse zur GEORGIA CAPITAL LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 11,65 | 11,65 | 10,80 | 11,15 | -4,29% | - |
| 15.05.2024 | 12,80 | 12,80 | 11,45 | 11,65 | -8,98% | - |
| 14.05.2024 | 13,60 | 13,60 | 12,50 | 12,80 | -5,88% | - |
| 13.05.2024 | 12,90 | 13,65 | 12,90 | 13,60 | 0,00% | - |
| 10.05.2024 | 13,40 | 13,65 | 13,30 | 13,60 | 1,12% | - |
| 09.05.2024 | 12,70 | 13,45 | 12,70 | 13,45 | 0,00% | - |
| 08.05.2024 | 13,45 | 13,60 | 13,35 | 13,45 | 0,00% | - |
| 07.05.2024 | 13,10 | 14,05 | 13,10 | 13,45 | -2,54% | - |
| 06.05.2024 | 13,80 | 13,85 | 13,80 | 13,80 | 1,10% | - |
| 03.05.2024 | 14,10 | 14,90 | 13,15 | 13,65 | -8,08% | - |
| 02.05.2024 | 14,90 | 15,70 | 14,80 | 14,85 | -8,62% | - |
| 30.04.2024 | 15,20 | 16,45 | 15,20 | 16,25 | 1,88% | - |
| 29.04.2024 | 15,65 | 15,95 | 15,65 | 15,95 | 1,92% | - |
| 26.04.2024 | 14,60 | 15,75 | 14,60 | 15,65 | 1,95% | - |
| 25.04.2024 | 15,35 | 15,45 | 15,30 | 15,35 | 0,00% | - |
| 24.04.2024 | 14,50 | 15,35 | 14,50 | 15,35 | 0,99% | - |
| 23.04.2024 | 14,40 | 15,25 | 14,40 | 15,20 | 0,66% | - |
| 22.04.2024 | 14,40 | 15,20 | 14,40 | 15,10 | 0,00% | - |
| 19.04.2024 | 14,50 | 15,30 | 14,50 | 15,10 | -1,31% | - |
| 18.04.2024 | 14,50 | 15,35 | 14,50 | 15,30 | 0,66% | - |
| 17.04.2024 | 15,05 | 15,35 | 15,05 | 15,20 | 0,66% | - |
| 16.04.2024 | 15,45 | 15,45 | 14,95 | 15,10 | -2,27% | 180,00 |
| 15.04.2024 | 15,40 | 15,60 | 15,40 | 15,45 | 0,32% | - |
| 12.04.2024 | 15,20 | 15,60 | 15,20 | 15,40 | 0,98% | - |
| 11.04.2024 | 15,40 | 15,45 | 15,15 | 15,25 | -0,97% | - |
| 10.04.2024 | 15,55 | 15,65 | 15,30 | 15,40 | -0,65% | - |
| 09.04.2024 | 15,85 | 15,85 | 15,45 | 15,50 | -2,21% | - |
| 08.04.2024 | 15,50 | 15,85 | 15,35 | 15,85 | 2,26% | - |
| 05.04.2024 | 15,30 | 15,55 | 15,20 | 15,50 | 1,31% | - |
| 04.04.2024 | 14,70 | 15,50 | 14,70 | 15,30 | -0,97% | - |
| 03.04.2024 | 14,60 | 15,55 | 14,60 | 15,45 | 0,65% | 200,00 |
| 02.04.2024 | 14,80 | 15,55 | 14,80 | 15,35 | -1,29% | - |
| 28.03.2024 | 14,70 | 15,70 | 14,50 | 15,55 | 0,97% | - |
| 27.03.2024 | 15,45 | 15,45 | 15,35 | 15,40 | -0,32% | - |
| 26.03.2024 | 14,90 | 15,65 | 14,90 | 15,45 | -0,96% | - |
| 25.03.2024 | 14,70 | 15,65 | 14,70 | 15,60 | 0,97% | - |
| 22.03.2024 | 14,80 | 15,55 | 14,80 | 15,45 | -0,64% | - |
| 21.03.2024 | 15,35 | 15,70 | 15,20 | 15,55 | 1,30% | - |
| 20.03.2024 | 15,50 | 15,55 | 15,30 | 15,35 | -0,97% | - |
| 19.03.2024 | 15,55 | 15,70 | 15,35 | 15,50 | -0,32% | - |
| 18.03.2024 | 14,90 | 16,10 | 14,90 | 15,55 | -0,64% | - |
| 15.03.2024 | 15,85 | 15,95 | 15,60 | 15,65 | -1,26% | - |
| 14.03.2024 | 15,55 | 16,15 | 15,55 | 15,85 | 1,93% | - |
| 13.03.2024 | 15,45 | 15,65 | 15,20 | 15,55 | 0,65% | 25,00 |
| 12.03.2024 | 14,90 | 15,60 | 14,90 | 15,45 | 3,69% | - |
| 11.03.2024 | 14,90 | 15,00 | 14,80 | 14,90 | 0,00% | - |
| 08.03.2024 | 14,00 | 15,50 | 14,00 | 14,90 | 1,02% | - |
| 07.03.2024 | 13,80 | 14,85 | 13,80 | 14,75 | 1,72% | - |
| 06.03.2024 | 14,00 | 14,85 | 14,00 | 14,50 | -2,36% | - |
| 05.03.2024 | 14,20 | 15,05 | 14,20 | 14,85 | -1,00% | - |
| 04.03.2024 | 14,10 | 15,05 | 14,10 | 15,00 | 1,35% | - |
| 01.03.2024 | 14,50 | 14,80 | 14,35 | 14,80 | 2,07% | - |
| 29.02.2024 | 13,70 | 14,50 | 13,70 | 14,50 | 0,69% | - |
| 28.02.2024 | 14,20 | 14,50 | 14,15 | 14,40 | 1,41% | - |
| 27.02.2024 | 14,00 | 14,75 | 14,00 | 14,20 | -3,40% | - |
| 26.02.2024 | 14,60 | 14,75 | 14,45 | 14,70 | 0,68% | - |
| 23.02.2024 | 13,80 | 14,70 | 13,80 | 14,60 | 0,69% | - |
| 22.02.2024 | 13,40 | 14,55 | 13,40 | 14,50 | 2,47% | - |
| 21.02.2024 | 13,60 | 14,15 | 13,60 | 14,15 | 3,66% | - |
| 20.02.2024 | 13,65 | 13,70 | 13,55 | 13,65 | 0,00% | - |
| 19.02.2024 | 12,60 | 13,70 | 12,60 | 13,65 | 3,02% | - |
| 16.02.2024 | 13,30 | 13,30 | 13,25 | 13,25 | 0,00% | - |
| 15.02.2024 | 12,60 | 13,35 | 12,60 | 13,25 | 0,38% | - |
| 14.02.2024 | 13,20 | 14,10 | 13,15 | 13,20 | -0,38% | - |
| 13.02.2024 | 12,50 | 13,35 | 12,50 | 13,25 | 0,76% | - |
| 12.02.2024 | 13,15 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 09.02.2024 | 13,20 | 13,40 | 13,15 | 13,15 | -0,38% | - |
| 08.02.2024 | 12,50 | 13,40 | 12,50 | 13,20 | 0,38% | - |
| 07.02.2024 | 12,50 | 13,30 | 12,50 | 13,15 | 0,00% | - |
| 06.02.2024 | 13,15 | 13,40 | 13,15 | 13,15 | 0,00% | - |
| 05.02.2024 | 12,60 | 13,35 | 12,60 | 13,15 | -0,75% | - |
| 02.02.2024 | 12,70 | 13,55 | 12,70 | 13,25 | -0,38% | - |
| 01.02.2024 | 13,15 | 13,40 | 13,05 | 13,30 | 1,14% | - |
| 31.01.2024 | 12,85 | 13,35 | 12,85 | 13,15 | 2,33% | - |
| 30.01.2024 | 12,10 | 12,95 | 12,10 | 12,85 | 1,18% | 350,00 |
| 29.01.2024 | 12,65 | 12,75 | 12,60 | 12,70 | 0,40% | - |
| 26.01.2024 | 12,10 | 12,80 | 12,10 | 12,65 | -0,39% | - |
| 25.01.2024 | 12,55 | 12,80 | 12,55 | 12,70 | 0,79% | - |
| 24.01.2024 | 11,80 | 12,65 | 11,80 | 12,60 | 1,61% | - |
| 23.01.2024 | 12,50 | 12,65 | 12,40 | 12,40 | -0,80% | - |
| 22.01.2024 | 12,00 | 12,75 | 12,00 | 12,50 | -0,79% | - |
| 19.01.2024 | 12,75 | 12,75 | 12,55 | 12,60 | -1,56% | - |
| 18.01.2024 | 11,80 | 12,80 | 11,80 | 12,80 | 3,23% | - |
| 17.01.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -3,50% | - |
| 16.01.2024 | 12,10 | 13,00 | 12,10 | 12,85 | 0,78% | - |
| 15.01.2024 | 11,80 | 12,75 | 11,80 | 12,75 | 2,82% | - |
| 12.01.2024 | 11,80 | 12,50 | 11,80 | 12,40 | 0,00% | - |
| 11.01.2024 | 12,30 | 12,50 | 12,30 | 12,40 | 0,81% | - |
| 10.01.2024 | 12,35 | 12,40 | 12,10 | 12,30 | 5,13% | - |
| 09.01.2024 | 11,50 | 12,35 | 11,50 | 11,70 | -3,31% | - |
| 08.01.2024 | 12,20 | 12,30 | 12,10 | 12,10 | -0,82% | - |
| 05.01.2024 | 11,60 | 12,25 | 11,60 | 12,20 | 0,00% | - |
| 04.01.2024 | 12,20 | 12,25 | 12,10 | 12,20 | 0,00% | - |
| 03.01.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 02.01.2024 | 11,30 | 12,05 | 11,30 | 11,90 | 0,00% | - |
| 29.12.2023 | 11,80 | 11,95 | 11,75 | 11,90 | 0,85% | - |
| 28.12.2023 | 11,80 | 11,90 | 11,75 | 11,80 | 0,00% | - |
| 27.12.2023 | 11,20 | 11,90 | 11,20 | 11,80 | 0,00% | - |
| 22.12.2023 | 11,75 | 11,85 | 11,65 | 11,80 | 7,27% | - |
| 21.12.2023 | 11,20 | 11,75 | 11,00 | 11,00 | -6,38% | - |