51,400€
3,63%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 51,30 | 51,75 | 50,45 | 51,40 | 0,19% | - |
| 01.11.2024 | 48,20 | 51,40 | 48,20 | 51,30 | 2,91% | - |
| 31.10.2024 | 47,60 | 50,40 | 47,60 | 49,85 | 1,63% | - |
| 30.10.2024 | 48,00 | 49,30 | 47,20 | 49,05 | 2,19% | - |
| 29.10.2024 | 44,20 | 48,00 | 44,20 | 48,00 | 5,26% | - |
| 28.10.2024 | 46,60 | 48,10 | 43,50 | 45,60 | -5,20% | - |
| 25.10.2024 | 48,50 | 49,15 | 47,90 | 48,10 | -0,82% | - |
| 24.10.2024 | 47,80 | 50,50 | 47,50 | 48,50 | -1,82% | - |
| 23.10.2024 | 48,80 | 50,50 | 48,80 | 49,40 | 1,65% | - |
| 22.10.2024 | 49,85 | 50,60 | 48,60 | 48,60 | -2,51% | - |
| 21.10.2024 | 49,75 | 50,40 | 48,70 | 49,85 | 0,20% | - |
| 18.10.2024 | 47,80 | 50,40 | 47,80 | 49,75 | 1,22% | - |
| 17.10.2024 | 47,40 | 49,50 | 47,40 | 49,15 | 0,41% | - |
| 16.10.2024 | 48,85 | 49,05 | 48,40 | 48,95 | 0,20% | - |
| 15.10.2024 | 47,00 | 48,95 | 47,00 | 48,85 | 1,14% | - |
| 14.10.2024 | 46,20 | 48,40 | 46,20 | 48,30 | 1,68% | - |
| 11.10.2024 | 46,50 | 47,50 | 46,40 | 47,50 | 2,15% | - |
| 10.10.2024 | 45,30 | 46,60 | 45,30 | 46,50 | 2,88% | - |
| 09.10.2024 | 43,20 | 45,30 | 43,20 | 45,20 | 1,35% | - |
| 08.10.2024 | 44,80 | 45,20 | 44,30 | 44,60 | -0,67% | - |
| 07.10.2024 | 44,20 | 45,60 | 44,10 | 44,90 | -1,32% | - |
| 04.10.2024 | 42,20 | 45,50 | 42,20 | 45,50 | 4,60% | - |
| 03.10.2024 | 42,00 | 43,90 | 42,00 | 43,50 | 4,07% | - |
| 02.10.2024 | 43,20 | 44,00 | 41,80 | 41,80 | -3,24% | - |
| 01.10.2024 | 44,50 | 44,70 | 42,70 | 43,20 | -2,70% | - |
| 30.09.2024 | 45,40 | 45,70 | 43,90 | 44,40 | 0,91% | - |
| 27.09.2024 | 45,90 | 46,00 | 44,00 | 44,00 | -1,35% | - |
| 26.09.2024 | 44,00 | 46,10 | 44,00 | 44,60 | -1,76% | - |
| 25.09.2024 | 45,80 | 46,50 | 45,30 | 45,40 | -1,73% | - |
| 24.09.2024 | 47,30 | 47,70 | 46,20 | 46,20 | -1,70% | - |
| 23.09.2024 | 46,90 | 47,30 | 46,40 | 47,00 | 0,86% | - |
| 20.09.2024 | 47,00 | 48,85 | 46,30 | 46,60 | -3,92% | - |
| 19.09.2024 | 45,60 | 48,50 | 45,60 | 48,50 | 2,97% | - |
| 18.09.2024 | 47,10 | 47,50 | 46,90 | 47,10 | 0,00% | - |
| 17.09.2024 | 46,40 | 48,20 | 46,40 | 47,10 | -1,67% | - |
| 16.09.2024 | 48,95 | 49,00 | 47,80 | 47,90 | -2,15% | - |
| 13.09.2024 | 47,20 | 49,15 | 47,20 | 48,95 | 0,93% | - |
| 12.09.2024 | 47,20 | 49,85 | 47,20 | 48,50 | -0,21% | - |
| 11.09.2024 | 48,00 | 49,50 | 47,80 | 48,60 | -1,82% | - |
| 10.09.2024 | 47,60 | 50,05 | 47,60 | 49,50 | 0,41% | - |
| 09.09.2024 | 48,30 | 49,60 | 48,30 | 49,30 | 2,07% | - |
| 06.09.2024 | 50,00 | 52,25 | 48,30 | 48,30 | -6,67% | - |
| 05.09.2024 | 51,00 | 52,75 | 51,00 | 51,75 | -1,90% | - |
| 04.09.2024 | 53,25 | 53,25 | 52,25 | 52,75 | -0,94% | - |
| 03.09.2024 | 54,75 | 55,00 | 52,25 | 53,25 | -3,18% | - |
| 02.09.2024 | 52,50 | 55,25 | 52,50 | 55,00 | 1,38% | - |
| 30.08.2024 | 55,25 | 55,25 | 53,75 | 54,25 | 2,36% | - |
| 29.08.2024 | 52,50 | 55,25 | 52,50 | 53,00 | 0,95% | - |
| 28.08.2024 | 53,25 | 54,75 | 52,50 | 52,50 | 0,00% | - |
| 27.08.2024 | 50,50 | 52,50 | 50,50 | 52,50 | 0,48% | - |
| 26.08.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,00% | - |
| 23.08.2024 | 51,75 | 52,75 | 51,20 | 52,25 | 3,47% | - |
| 22.08.2024 | 50,95 | 53,25 | 48,65 | 50,50 | -0,88% | - |
| 21.08.2024 | 49,40 | 51,75 | 49,40 | 50,95 | -0,49% | - |
| 20.08.2024 | 49,80 | 51,75 | 49,80 | 51,20 | -0,58% | - |
| 19.08.2024 | 49,40 | 51,50 | 49,40 | 51,50 | 1,08% | - |
| 16.08.2024 | 50,85 | 51,40 | 50,30 | 50,95 | 0,89% | - |
| 15.08.2024 | 47,30 | 50,50 | 47,20 | 50,50 | 6,99% | - |
| 14.08.2024 | 47,20 | 47,60 | 46,70 | 47,20 | -0,21% | - |
| 13.08.2024 | 48,30 | 48,75 | 47,00 | 47,30 | 1,50% | - |
| 12.08.2024 | 45,60 | 48,95 | 45,60 | 46,60 | -0,85% | - |
| 09.08.2024 | 47,10 | 48,10 | 46,70 | 47,00 | -0,21% | - |
| 08.08.2024 | 45,60 | 47,20 | 45,60 | 47,10 | 0,00% | - |
| 07.08.2024 | 47,00 | 47,90 | 46,90 | 47,10 | 0,21% | - |
| 06.08.2024 | 46,00 | 49,15 | 45,70 | 47,00 | -1,05% | - |
| 05.08.2024 | 48,85 | 48,85 | 46,10 | 47,50 | -2,96% | 250,00 |
| 02.08.2024 | 52,00 | 52,00 | 48,60 | 48,95 | -5,41% | - |
| 01.08.2024 | 54,25 | 55,00 | 51,50 | 51,75 | -4,61% | - |
| 31.07.2024 | 55,25 | 55,75 | 54,00 | 54,25 | -1,36% | - |
| 30.07.2024 | 52,00 | 55,75 | 52,00 | 55,00 | 1,85% | - |
| 29.07.2024 | 55,00 | 56,00 | 53,75 | 54,00 | -1,82% | - |
| 26.07.2024 | 53,25 | 55,25 | 52,75 | 55,00 | 3,29% | - |
| 25.07.2024 | 51,00 | 53,25 | 51,00 | 53,25 | 0,95% | - |
| 24.07.2024 | 52,25 | 52,75 | 51,50 | 52,75 | 0,96% | - |
| 23.07.2024 | 50,00 | 52,50 | 50,00 | 52,25 | 0,97% | - |
| 22.07.2024 | 52,75 | 53,00 | 51,75 | 51,75 | -1,43% | - |
| 19.07.2024 | 53,25 | 54,00 | 52,50 | 52,50 | -1,41% | - |
| 18.07.2024 | 52,00 | 54,75 | 52,00 | 53,25 | -0,93% | - |
| 17.07.2024 | 52,50 | 54,75 | 52,50 | 53,75 | -0,92% | - |
| 16.07.2024 | 52,50 | 54,75 | 52,50 | 54,25 | 0,00% | - |
| 15.07.2024 | 52,75 | 54,50 | 52,25 | 54,25 | 2,84% | - |
| 12.07.2024 | 52,25 | 52,75 | 52,00 | 52,75 | 0,96% | - |
| 11.07.2024 | 51,75 | 52,50 | 50,95 | 52,25 | 0,97% | - |
| 10.07.2024 | 49,40 | 52,00 | 49,40 | 51,75 | 4,33% | - |
| 09.07.2024 | 50,00 | 52,25 | 49,60 | 49,60 | -4,15% | - |
| 08.07.2024 | 49,05 | 51,75 | 49,05 | 51,75 | 8,72% | - |
| 05.07.2024 | 46,20 | 49,40 | 46,20 | 47,60 | 0,00% | - |
| 04.07.2024 | 47,20 | 48,85 | 47,20 | 47,60 | 0,85% | - |
| 03.07.2024 | 47,40 | 48,95 | 47,20 | 47,20 | -3,58% | - |
| 02.07.2024 | 48,30 | 49,60 | 48,30 | 48,95 | 1,14% | - |
| 01.07.2024 | 46,40 | 49,05 | 46,40 | 48,40 | 0,83% | - |
| 28.06.2024 | 46,20 | 48,20 | 46,20 | 48,00 | 0,63% | - |
| 27.06.2024 | 46,00 | 48,10 | 46,00 | 47,70 | 0,42% | 700,00 |
| 26.06.2024 | 46,40 | 48,20 | 46,40 | 47,50 | -0,84% | - |
| 25.06.2024 | 48,30 | 49,40 | 47,60 | 47,90 | -1,03% | - |
| 24.06.2024 | 47,00 | 48,50 | 46,40 | 48,40 | 2,76% | - |
| 21.06.2024 | 47,10 | 47,70 | 46,40 | 47,10 | 0,00% | - |
| 20.06.2024 | 43,80 | 47,20 | 43,80 | 47,10 | 4,20% | - |
| 19.06.2024 | 44,60 | 46,10 | 44,40 | 45,20 | -1,74% | - |
| 18.06.2024 | 44,40 | 46,10 | 44,40 | 46,00 | 0,66% | - |