£13,111
-2,30%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 13,35 | 13,35 | 13,08 | 13,11 | -2,33% | - |
| 01.05.2024 | 13,22 | 13,56 | 13,22 | 13,42 | -2,82% | 1.659,00 |
| 30.04.2024 | 13,50 | 13,96 | 13,50 | 13,81 | 2,30% | 4.240,00 |
| 29.04.2024 | 13,35 | 13,50 | 13,32 | 13,50 | 1,28% | 8.452,00 |
| 26.04.2024 | 13,32 | 13,40 | 13,30 | 13,33 | 1,99% | 6.015,00 |
| 25.04.2024 | 13,10 | 13,10 | 13,07 | 13,07 | 0,23% | 63,00 |
| 24.04.2024 | 13,04 | 13,12 | 12,94 | 13,04 | 0,15% | 1.560,00 |
| 23.04.2024 | 13,00 | 13,04 | 12,92 | 13,02 | 0,15% | 1.529,00 |
| 22.04.2024 | 12,98 | 13,00 | 12,90 | 13,00 | 0,62% | 2.209,00 |
| 19.04.2024 | 12,90 | 12,98 | 12,90 | 12,92 | -0,46% | 1.260,00 |
| 18.04.2024 | 13,00 | 13,00 | 12,90 | 12,98 | 0,62% | 969,00 |
| 17.04.2024 | 12,85 | 13,00 | 12,85 | 12,90 | 1,10% | 3.324,00 |
| 16.04.2024 | 12,78 | 12,87 | 12,66 | 12,76 | -2,74% | 4.880,00 |
| 15.04.2024 | 13,22 | 13,24 | 13,03 | 13,12 | 0,31% | 708,00 |
| 12.04.2024 | 12,92 | 13,30 | 12,92 | 13,08 | 1,08% | 1.024,00 |
| 11.04.2024 | 13,02 | 13,11 | 12,94 | 12,94 | -1,07% | 1.167,00 |
| 10.04.2024 | 13,20 | 13,20 | 13,01 | 13,08 | -0,76% | 672,00 |
| 09.04.2024 | 13,44 | 13,44 | 13,16 | 13,18 | -2,15% | 889,00 |
| 08.04.2024 | 13,14 | 13,47 | 13,14 | 13,47 | 2,51% | 704,00 |
| 05.04.2024 | 12,92 | 13,14 | 12,92 | 13,14 | 1,08% | 284,00 |
| 04.04.2024 | 13,18 | 13,18 | 13,00 | 13,00 | -1,52% | 510,00 |
| 03.04.2024 | 12,98 | 13,20 | 12,96 | 13,20 | 0,84% | 3.535,00 |
| 02.04.2024 | 13,08 | 13,10 | 12,92 | 13,09 | -0,91% | 2.969,00 |
| 28.03.2024 | 13,06 | 13,30 | 12,32 | 13,21 | 1,15% | 22.297,00 |
| 27.03.2024 | 13,13 | 13,13 | 13,06 | 13,06 | -0,76% | 609,00 |
| 26.03.2024 | 13,18 | 13,18 | 13,06 | 13,16 | -1,05% | 608,00 |
| 25.03.2024 | 13,25 | 13,30 | 13,12 | 13,30 | 1,06% | 1.339,00 |
| 22.03.2024 | 13,20 | 13,20 | 12,94 | 13,16 | -0,83% | 6.194,00 |
| 21.03.2024 | 13,02 | 13,28 | 12,87 | 13,27 | 2,08% | 9.877,00 |
| 20.03.2024 | 13,12 | 13,16 | 12,99 | 13,00 | -0,69% | 1.217,00 |
| 19.03.2024 | 13,04 | 13,30 | 13,04 | 13,09 | -0,83% | 3.359,00 |
| 18.03.2024 | 13,50 | 13,60 | 13,16 | 13,20 | -0,60% | 6.857,00 |
| 15.03.2024 | 13,28 | 13,47 | 13,20 | 13,28 | -1,12% | 2.759,00 |
| 14.03.2024 | 13,52 | 13,62 | 13,32 | 13,43 | 1,28% | 5.119,00 |
| 13.03.2024 | 12,92 | 13,26 | 12,90 | 13,26 | 1,53% | 1.197,00 |
| 12.03.2024 | 12,70 | 13,26 | 12,66 | 13,06 | 3,32% | 5.827,00 |
| 11.03.2024 | 12,64 | 12,70 | 12,62 | 12,64 | 0,80% | 2.889,00 |
| 08.03.2024 | 12,48 | 12,54 | 12,48 | 12,54 | 0,80% | 1.261,00 |
| 07.03.2024 | 12,24 | 12,56 | 12,24 | 12,44 | 1,39% | 4.239,00 |
| 06.03.2024 | 12,43 | 12,44 | 12,27 | 12,27 | -1,68% | 1.787,00 |
| 05.03.2024 | 12,67 | 12,67 | 12,37 | 12,48 | -2,04% | 812,00 |
| 04.03.2024 | 12,54 | 12,76 | 12,54 | 12,74 | 1,19% | 1.451,00 |
| 01.03.2024 | 12,23 | 12,59 | 12,23 | 12,59 | 2,36% | 534,00 |
| 29.02.2024 | 12,22 | 12,34 | 12,22 | 12,30 | 0,16% | 371,00 |
| 28.02.2024 | 12,28 | 12,29 | 12,16 | 12,28 | 1,32% | 1.585,00 |
| 27.02.2024 | 12,38 | 12,47 | 12,12 | 12,12 | -3,04% | 548,00 |
| 26.02.2024 | 12,36 | 12,50 | 12,36 | 12,50 | 1,30% | 2.002,00 |
| 23.02.2024 | 12,47 | 12,47 | 12,34 | 12,34 | 0,08% | 4.097,00 |
| 22.02.2024 | 12,20 | 12,36 | 12,16 | 12,33 | 2,75% | 2.520,00 |
| 21.02.2024 | 11,67 | 12,00 | 11,62 | 12,00 | 3,72% | 10.160,00 |
| 20.02.2024 | 11,54 | 11,68 | 11,50 | 11,57 | -0,17% | 8.014,00 |
| 19.02.2024 | 11,25 | 11,62 | 11,24 | 11,59 | 2,93% | 12.281,00 |
| 16.02.2024 | 11,26 | 11,30 | 11,26 | 11,26 | -0,35% | 1.222,00 |
| 15.02.2024 | 11,30 | 11,30 | 11,22 | 11,30 | 0,89% | 286,00 |
| 14.02.2024 | 11,20 | 11,28 | 11,18 | 11,20 | 0,18% | 3.032,00 |
| 13.02.2024 | 11,20 | 11,24 | 11,16 | 11,18 | 0,45% | 2.822,00 |
| 12.02.2024 | 11,22 | 11,22 | 11,12 | 11,13 | -0,18% | 1.428,00 |
| 09.02.2024 | 11,18 | 11,24 | 11,15 | 11,15 | -0,27% | 213,00 |
| 08.02.2024 | 11,24 | 11,25 | 11,14 | 11,18 | 0,18% | 1.780,00 |
| 07.02.2024 | 11,18 | 11,26 | 11,16 | 11,16 | 0,18% | 1.160,00 |
| 06.02.2024 | 11,22 | 11,28 | 11,14 | 11,14 | -0,62% | 2.561,00 |
| 05.02.2024 | 11,26 | 11,28 | 11,21 | 11,21 | -0,27% | 504,00 |
| 02.02.2024 | 11,28 | 11,44 | 11,24 | 11,24 | -0,18% | 5.013,00 |
| 01.02.2024 | 11,24 | 11,34 | 11,18 | 11,26 | 0,99% | 3.799,00 |
| 31.01.2024 | 10,92 | 11,29 | 10,92 | 11,15 | 2,11% | 12.467,00 |
| 30.01.2024 | 10,77 | 11,00 | 10,77 | 10,92 | 1,96% | 1.316,00 |
| 29.01.2024 | 10,78 | 10,80 | 10,71 | 10,71 | -0,28% | 2.122,00 |
| 26.01.2024 | 10,74 | 10,82 | 10,72 | 10,74 | -0,37% | 4.060,00 |
| 25.01.2024 | 10,70 | 10,80 | 10,70 | 10,78 | 1,03% | 3.516,00 |
| 24.01.2024 | 10,64 | 10,72 | 10,64 | 10,67 | 1,43% | 513,00 |
| 23.01.2024 | 10,64 | 10,64 | 10,52 | 10,52 | -1,13% | 2.028,00 |
| 22.01.2024 | 10,69 | 10,78 | 10,64 | 10,64 | -1,12% | 4.306,00 |
| 19.01.2024 | 10,85 | 10,85 | 10,72 | 10,76 | -1,01% | 2.280,00 |
| 18.01.2024 | 10,63 | 10,87 | 10,63 | 10,87 | 2,74% | 1.276,00 |
| 17.01.2024 | 10,92 | 10,92 | 10,57 | 10,58 | -3,82% | 11.080,00 |
| 16.01.2024 | 10,88 | 11,06 | 10,88 | 11,00 | 1,29% | 9.467,00 |
| 15.01.2024 | 10,64 | 10,86 | 10,62 | 10,86 | 2,26% | 8.897,00 |
| 12.01.2024 | 10,58 | 10,63 | 10,58 | 10,62 | 0,38% | 1.745,00 |
| 11.01.2024 | 10,64 | 10,64 | 10,57 | 10,58 | 0,38% | 2.055,00 |
| 10.01.2024 | 10,50 | 10,56 | 10,50 | 10,54 | 0,76% | 1.528,00 |
| 09.01.2024 | 10,44 | 10,48 | 10,40 | 10,46 | 0,77% | 8.636,00 |
| 08.01.2024 | 10,46 | 10,50 | 10,38 | 10,38 | -0,57% | 3.658,00 |
| 05.01.2024 | 10,46 | 10,47 | 10,42 | 10,44 | 0,38% | 1.492,00 |
| 04.01.2024 | 10,48 | 10,48 | 10,38 | 10,40 | -0,19% | 3.375,00 |
| 03.01.2024 | 10,28 | 10,42 | 10,26 | 10,42 | 2,16% | 4.106,00 |
| 02.01.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -0,49% | 1.333,00 |
| 29.12.2023 | 10,14 | 10,36 | 10,14 | 10,25 | 0,89% | 2.116,00 |
| 28.12.2023 | 10,16 | 10,16 | 10,16 | 10,16 | -0,39% | 6.030,00 |
| 27.12.2023 | 10,04 | 10,20 | 10,00 | 10,20 | 0,29% | 21.345,00 |
| 22.12.2023 | 10,17 | 10,17 | 10,17 | 10,17 | 1,19% | 782,00 |
| 21.12.2023 | 10,02 | 10,08 | 9,97 | 10,05 | -0,30% | 3.143,00 |
| 20.12.2023 | 10,00 | 10,14 | 9,96 | 10,08 | 0,80% | 25.258,00 |
| 19.12.2023 | 10,01 | 10,02 | 9,99 | 10,00 | -0,40% | 826,00 |
| 18.12.2023 | 10,15 | 10,18 | 10,04 | 10,04 | 0,70% | 2.579,00 |
| 15.12.2023 | 9,99 | 10,00 | 9,95 | 9,97 | 0,20% | 1.428,00 |
| 14.12.2023 | 9,95 | 9,95 | 9,95 | 9,95 | 1,22% | 848,00 |
| 13.12.2023 | 9,95 | 9,95 | 9,80 | 9,83 | -1,31% | 2.712,00 |
| 12.12.2023 | 10,00 | 10,00 | 9,96 | 9,96 | -0,20% | 1.567,00 |
| 11.12.2023 | 10,00 | 10,00 | 9,98 | 9,98 | -0,60% | 502,00 |
| 08.12.2023 | 10,04 | 10,04 | 10,04 | 10,04 | 0,30% | 158,00 |