11,200€
-4,27%
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 | 12,00 | 12,00 | 11,70 | 11,70 | 0,00% | 90,00 |
| 15.05.2024 | 12,30 | 12,30 | 11,70 | 11,70 | -10,69% | 700,00 |
| 14.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 13.05.2024 | 13,10 | 13,60 | 13,10 | 13,60 | 4,62% | 349,00 |
| 10.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -7,14% | - |
| 09.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 7,69% | 50,00 |
| 08.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 07.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 06.05.2024 | 13,40 | 14,00 | 13,40 | 14,00 | 1,45% | 210,00 |
| 03.05.2024 | 14,40 | 14,40 | 13,80 | 13,80 | -8,00% | 698,00 |
| 02.05.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -3,23% | 220,00 |
| 30.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 29.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 26.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 25.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 24.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 23.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 22.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 19.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 17.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 16.04.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | 2.180,00 |
| 15.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 12.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 11.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 10.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 09.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 08.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 05.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 04.04.2024 | 15,00 | 15,60 | 15,00 | 15,60 | 5,41% | 378,00 |
| 03.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -5,13% | - |
| 02.04.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 4,00% | 100,00 |
| 28.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 27.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 26.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 25.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 22.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 21.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 20.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 19.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 18.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 15.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 14.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 13.03.2024 | 14,90 | 15,60 | 14,90 | 15,60 | 7,59% | 25,00 |
| 12.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 11.03.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 5,59% | 280,00 |
| 08.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 07.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 06.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 05.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 04.03.2024 | 14,30 | 15,20 | 14,30 | 15,20 | 7,80% | 386,00 |
| 01.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 29.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 28.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -7,38% | - |
| 27.02.2024 | 14,20 | 14,90 | 14,20 | 14,90 | 5,67% | 312,00 |
| 26.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 23.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 22.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 21.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 20.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 19.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 16.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 15.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 14.02.2024 | 12,70 | 13,40 | 12,70 | 13,40 | 5,51% | 183,00 |
| 13.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 12.02.2024 | 12,70 | 13,40 | 12,70 | 13,40 | 0,75% | 746,00 |
| 09.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 35,00 |
| 08.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 07.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 06.02.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 7,03% | 222,00 |
| 05.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 02.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 01.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 31.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 30.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 29.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 26.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 25.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 24.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 23.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 22.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 19.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 18.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 17.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 16.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 15.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 12.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 11.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 10.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 09.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 08.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 04.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 03.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 02.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 29.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 27.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 22.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 21.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |