£74,607
0,68%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 77,75 | 77,75 | 73,00 | 74,10 | -5,00% | 13.520,00 |
| 18.09.2025 | 77,05 | 78,30 | 75,78 | 78,00 | 2,36% | 21.132,00 |
| 17.09.2025 | 76,20 | 76,60 | 75,10 | 76,20 | 0,86% | 9.294,00 |
| 16.09.2025 | 76,88 | 77,25 | 75,45 | 75,55 | -1,82% | 7.536,00 |
| 15.09.2025 | 76,35 | 77,20 | 76,05 | 76,95 | 0,98% | 8.527,00 |
| 12.09.2025 | 76,40 | 76,60 | 75,40 | 76,20 | -0,32% | 13.156,00 |
| 11.09.2025 | 77,15 | 78,01 | 76,36 | 76,44 | -0,85% | - |
| 10.09.2025 | 76,10 | 77,61 | 76,10 | 77,10 | 1,02% | - |
| 09.09.2025 | 73,28 | 76,32 | 73,28 | 76,32 | 4,52% | - |
| 08.09.2025 | 72,00 | 73,11 | 72,00 | 73,01 | 2,48% | - |
| 05.09.2025 | 72,25 | 72,85 | 71,00 | 71,25 | -2,06% | 8.303,00 |
| 04.09.2025 | 70,55 | 72,80 | 70,30 | 72,75 | 3,41% | 13.081,00 |
| 03.09.2025 | 70,30 | 70,73 | 69,20 | 70,35 | 0,14% | 12.641,00 |
| 02.09.2025 | 72,85 | 72,85 | 69,90 | 70,25 | -3,64% | 12.319,00 |
| 01.09.2025 | 73,55 | 73,55 | 72,20 | 72,90 | -0,82% | 9.042,00 |
| 29.08.2025 | 73,45 | 73,85 | 72,90 | 73,50 | -0,94% | 14.829,00 |
| 28.08.2025 | 74,38 | 74,38 | 72,95 | 74,20 | 0,13% | 4.291,00 |
| 27.08.2025 | 74,60 | 74,60 | 73,10 | 74,10 | -1,00% | 5.816,00 |
| 26.08.2025 | 75,40 | 75,40 | 73,60 | 74,85 | 1,01% | 8.210,00 |
| 25.08.2025 | 73,26 | 74,10 | 73,26 | 74,10 | -1,33% | - |
| 22.08.2025 | 74,90 | 75,18 | 74,35 | 75,10 | 0,13% | 13.727,00 |
| 21.08.2025 | 75,85 | 76,18 | 74,05 | 75,00 | -1,83% | 39.755,00 |
| 20.08.2025 | 75,98 | 76,80 | 70,50 | 76,40 | -0,13% | 24.343,00 |
| 19.08.2025 | 77,15 | 77,20 | 76,35 | 76,50 | -0,36% | 5.433,00 |
| 18.08.2025 | 77,10 | 77,35 | 76,30 | 76,78 | -0,29% | 7.121,00 |
| 15.08.2025 | 79,80 | 79,85 | 76,85 | 77,00 | -3,02% | 4.321,00 |
| 14.08.2025 | 79,73 | 80,40 | 78,80 | 79,40 | 0,13% | 7.741,00 |
| 13.08.2025 | 80,30 | 80,33 | 79,00 | 79,30 | -0,88% | 8.049,00 |
| 12.08.2025 | 80,20 | 80,20 | 78,40 | 80,00 | 0,19% | 11.031,00 |
| 11.08.2025 | 79,05 | 80,05 | 78,75 | 79,85 | 1,65% | 10.937,00 |
| 08.08.2025 | 77,95 | 78,55 | 76,33 | 78,55 | 0,03% | 16.598,00 |
| 07.08.2025 | 76,75 | 78,75 | 76,68 | 78,53 | 2,15% | 7.988,00 |
| 06.08.2025 | 77,40 | 78,15 | 76,18 | 76,88 | -0,74% | 11.410,00 |
| 05.08.2025 | 78,20 | 79,83 | 77,45 | 77,45 | -0,90% | 89.843,00 |
| 04.08.2025 | 76,60 | 78,30 | 76,60 | 78,15 | 2,49% | 39.292,00 |
| 01.08.2025 | 77,08 | 77,08 | 75,45 | 76,25 | 0,10% | 9.057,00 |
| 31.07.2025 | 77,60 | 77,80 | 75,95 | 76,18 | -1,58% | 13.430,00 |
| 30.07.2025 | 75,20 | 77,45 | 75,00 | 77,40 | 2,79% | 8.208,00 |
| 29.07.2025 | 75,05 | 75,60 | 74,90 | 75,30 | 0,67% | 18.029,00 |
| 28.07.2025 | 74,15 | 75,38 | 74,05 | 74,80 | 1,42% | 14.257,00 |
| 25.07.2025 | 74,05 | 74,15 | 73,45 | 73,75 | 0,07% | 4.502,00 |
| 24.07.2025 | 73,80 | 74,65 | 73,40 | 73,70 | 0,61% | 6.369,00 |
| 23.07.2025 | 73,15 | 73,95 | 72,80 | 73,25 | 0,27% | 6.363,00 |
| 22.07.2025 | 74,00 | 74,00 | 72,50 | 73,05 | -1,15% | 7.239,00 |
| 21.07.2025 | 73,45 | 73,95 | 72,80 | 73,90 | 1,30% | 5.053,00 |
| 18.07.2025 | 74,05 | 74,05 | 72,40 | 72,95 | -0,93% | 12.611,00 |
| 17.07.2025 | 74,90 | 74,90 | 73,34 | 73,64 | -0,96% | 9.162,00 |
| 16.07.2025 | 72,75 | 74,75 | 72,75 | 74,35 | 4,50% | 11.694,00 |
| 15.07.2025 | 72,25 | 72,33 | 70,95 | 71,15 | -0,77% | 5.612,00 |
| 14.07.2025 | 70,65 | 71,70 | 70,00 | 71,70 | 1,20% | 6.478,00 |
| 11.07.2025 | 70,35 | 71,10 | 69,75 | 70,85 | 0,14% | 3.186,00 |
| 10.07.2025 | 70,55 | 71,45 | 70,55 | 70,75 | 0,64% | 4.232,00 |
| 09.07.2025 | 71,05 | 72,08 | 70,08 | 70,30 | -1,13% | 14.246,00 |
| 08.07.2025 | 70,30 | 71,10 | 70,30 | 71,10 | 1,86% | 4.997,00 |
| 07.07.2025 | 70,10 | 70,85 | 69,50 | 69,80 | 0,50% | 7.974,00 |
| 04.07.2025 | 69,60 | 70,15 | 68,90 | 69,45 | -1,00% | 7.571,00 |
| 03.07.2025 | 68,50 | 70,40 | 67,63 | 70,15 | 1,52% | 11.569,00 |
| 02.07.2025 | 70,10 | 70,50 | 68,70 | 69,10 | -0,14% | 25.918,00 |
| 01.07.2025 | 70,15 | 70,40 | 68,98 | 69,20 | -2,05% | 19.014,00 |
| 30.06.2025 | 69,85 | 70,90 | 69,60 | 70,65 | 1,25% | 4.240,00 |
| 27.06.2025 | 69,70 | 70,00 | 69,10 | 69,78 | 0,87% | 6.477,00 |
| 26.06.2025 | 68,80 | 69,55 | 68,50 | 69,18 | 1,73% | 8.122,00 |
| 25.06.2025 | 67,70 | 68,10 | 67,23 | 68,00 | 0,07% | 13.261,00 |
| 24.06.2025 | 66,25 | 68,05 | 66,25 | 67,95 | 3,66% | 5.489,00 |
| 23.06.2025 | 66,15 | 66,40 | 65,55 | 65,55 | -1,72% | 9.145,00 |
| 20.06.2025 | 65,95 | 67,00 | 65,95 | 66,70 | 2,14% | 26.090,00 |
| 19.06.2025 | 65,88 | 66,93 | 65,30 | 65,30 | -1,62% | 9.426,00 |
| 18.06.2025 | 65,95 | 66,55 | 65,95 | 66,38 | 0,64% | 5.976,00 |
| 17.06.2025 | 65,90 | 66,45 | 65,45 | 65,95 | 0,00% | 17.080,00 |
| 16.06.2025 | 66,50 | 67,00 | 65,50 | 65,95 | 0,46% | 3.045,00 |
| 13.06.2025 | 66,95 | 66,95 | 65,25 | 65,65 | -2,88% | 6.743,00 |
| 12.06.2025 | 67,10 | 67,95 | 66,50 | 67,60 | 0,67% | 5.025,00 |
| 11.06.2025 | 68,30 | 68,30 | 67,05 | 67,15 | -0,30% | 4.113,00 |
| 10.06.2025 | 69,20 | 69,25 | 67,15 | 67,35 | -2,57% | 12.171,00 |
| 09.06.2025 | 69,25 | 69,30 | 68,80 | 69,13 | 0,62% | 3.991,00 |
| 06.06.2025 | 68,05 | 68,90 | 67,95 | 68,70 | 0,22% | 8.541,00 |
| 05.06.2025 | 67,95 | 68,80 | 67,60 | 68,55 | 0,44% | 8.775,00 |
| 04.06.2025 | 67,65 | 68,63 | 67,65 | 68,25 | 0,89% | 20.122,00 |
| 03.06.2025 | 67,10 | 67,85 | 66,08 | 67,65 | 1,20% | 42.734,00 |
| 02.06.2025 | 66,70 | 67,20 | 65,90 | 66,85 | -0,15% | 4.627,00 |
| 30.05.2025 | 66,45 | 67,80 | 66,35 | 66,95 | 0,75% | 6.124,00 |
| 29.05.2025 | 66,20 | 66,75 | 66,00 | 66,45 | 2,00% | 3.648,00 |
| 28.05.2025 | 67,20 | 67,85 | 65,15 | 65,15 | -3,34% | 8.536,00 |
| 27.05.2025 | 66,95 | 68,00 | 66,85 | 67,40 | -1,77% | 15.821,00 |
| 26.05.2025 | 68,61 | 68,79 | 68,57 | 68,62 | 3,18% | - |
| 23.05.2025 | 66,00 | 67,65 | 64,90 | 66,50 | 0,15% | 9.077,00 |
| 22.05.2025 | 64,15 | 67,30 | 64,15 | 66,40 | 2,23% | 25.896,00 |
| 21.05.2025 | 65,25 | 65,30 | 64,30 | 64,95 | 0,46% | 4.405,00 |
| 20.05.2025 | 64,25 | 66,05 | 64,15 | 64,65 | 0,86% | 12.275,00 |
| 19.05.2025 | 64,10 | 65,05 | 64,08 | 64,10 | 0,00% | 14.790,00 |
| 16.05.2025 | 62,85 | 64,15 | 62,85 | 64,10 | 3,89% | 14.334,00 |
| 15.05.2025 | 67,28 | 67,65 | 60,45 | 61,70 | -8,59% | 28.540,00 |
| 14.05.2025 | 67,30 | 67,95 | 66,75 | 67,50 | 0,60% | 16.937,00 |
| 13.05.2025 | 66,33 | 67,35 | 66,20 | 67,10 | 1,90% | 11.778,00 |
| 12.05.2025 | 65,78 | 66,40 | 65,25 | 65,85 | 0,77% | 10.148,00 |
| 09.05.2025 | 62,90 | 65,55 | 62,80 | 65,35 | 4,48% | 6.322,00 |
| 08.05.2025 | 63,73 | 63,83 | 61,00 | 62,55 | -0,71% | 10.434,00 |
| 07.05.2025 | 63,30 | 63,40 | 62,25 | 63,00 | 0,48% | 9.828,00 |
| 06.05.2025 | 60,48 | 62,78 | 60,48 | 62,70 | 3,23% | 18.986,00 |
| 05.05.2025 | 60,87 | 61,14 | 60,74 | 60,74 | 0,15% | - |