£53,796
0,74%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 53,00 | 54,80 | 52,80 | 53,50 | 0,19% | 14.448,00 |
| 12.03.2025 | 52,00 | 54,50 | 52,00 | 53,40 | 3,09% | 14.405,00 |
| 11.03.2025 | 52,30 | 52,60 | 51,10 | 51,80 | -2,63% | 8.304,00 |
| 10.03.2025 | 53,90 | 54,30 | 52,80 | 53,20 | -1,85% | 15.184,00 |
| 07.03.2025 | 54,65 | 54,65 | 53,50 | 54,20 | -0,37% | 10.236,00 |
| 06.03.2025 | 54,20 | 54,60 | 52,80 | 54,40 | 1,12% | 13.595,00 |
| 05.03.2025 | 52,00 | 54,10 | 52,00 | 53,80 | 5,39% | 22.677,00 |
| 04.03.2025 | 52,70 | 52,70 | 50,50 | 51,05 | -3,77% | 14.984,00 |
| 03.03.2025 | 53,80 | 54,40 | 53,00 | 53,05 | 0,47% | 10.039,00 |
| 28.02.2025 | 53,30 | 53,60 | 52,80 | 52,80 | -1,49% | 6.445,00 |
| 27.02.2025 | 55,50 | 55,85 | 53,60 | 53,60 | -3,60% | 8.516,00 |
| 26.02.2025 | 53,80 | 56,00 | 53,80 | 55,60 | 2,21% | 23.395,00 |
| 25.02.2025 | 55,00 | 59,00 | 53,30 | 54,40 | 2,45% | 7.500,00 |
| 24.02.2025 | 53,25 | 54,30 | 52,40 | 53,10 | -0,84% | 8.087,00 |
| 21.02.2025 | 52,30 | 53,75 | 52,30 | 53,55 | 3,18% | 6.867,00 |
| 20.02.2025 | 52,50 | 53,00 | 51,70 | 51,90 | 0,10% | 4.014,00 |
| 19.02.2025 | 52,80 | 53,00 | 51,70 | 51,85 | -1,43% | 4.125,00 |
| 18.02.2025 | 52,60 | 52,90 | 52,20 | 52,60 | 0,57% | 4.793,00 |
| 17.02.2025 | 51,90 | 52,60 | 51,90 | 52,30 | 0,19% | 2.675,00 |
| 14.02.2025 | 51,20 | 52,50 | 51,20 | 52,20 | 1,75% | 2.761,00 |
| 13.02.2025 | 50,90 | 51,60 | 50,20 | 51,30 | -0,97% | 12.984,00 |
| 12.02.2025 | 50,00 | 53,30 | 50,00 | 51,80 | 3,96% | 13.565,00 |
| 11.02.2025 | 48,65 | 49,90 | 48,65 | 49,83 | 2,10% | 2.984,00 |
| 10.02.2025 | 48,30 | 49,15 | 47,90 | 48,80 | 1,67% | 2.527,00 |
| 07.02.2025 | 48,00 | 48,45 | 47,58 | 48,00 | 0,73% | 10.296,00 |
| 06.02.2025 | 46,30 | 47,65 | 46,30 | 47,65 | 3,36% | 9.624,00 |
| 05.02.2025 | 46,25 | 46,40 | 45,50 | 46,10 | -1,07% | 4.285,00 |
| 04.02.2025 | 46,50 | 47,08 | 46,50 | 46,60 | -0,43% | 4.108,00 |
| 03.02.2025 | 47,10 | 47,30 | 46,25 | 46,80 | -1,47% | 4.064,00 |
| 31.01.2025 | 47,80 | 47,85 | 47,35 | 47,50 | 0,11% | 1.338,00 |
| 30.01.2025 | 48,45 | 48,90 | 47,45 | 47,45 | -2,06% | 3.354,00 |
| 29.01.2025 | 45,50 | 49,60 | 45,50 | 48,45 | 6,84% | 5.532,00 |
| 28.01.2025 | 45,75 | 45,75 | 45,15 | 45,35 | -0,33% | 2.505,00 |
| 27.01.2025 | 46,05 | 46,15 | 45,00 | 45,50 | -1,62% | 3.900,00 |
| 24.01.2025 | 46,00 | 46,40 | 45,80 | 46,25 | 0,22% | 3.363,00 |
| 23.01.2025 | 46,20 | 46,40 | 45,75 | 46,15 | -0,11% | 6.735,00 |
| 22.01.2025 | 46,15 | 47,15 | 46,15 | 46,20 | 0,33% | 6.086,00 |
| 21.01.2025 | 45,63 | 46,45 | 45,63 | 46,05 | 1,21% | 9.490,00 |
| 20.01.2025 | 45,60 | 45,65 | 45,25 | 45,50 | 0,11% | 6.224,00 |
| 17.01.2025 | 46,20 | 46,25 | 45,45 | 45,45 | -1,46% | 4.491,00 |
| 16.01.2025 | 46,80 | 46,80 | 46,10 | 46,13 | -0,91% | 3.170,00 |
| 15.01.2025 | 45,20 | 46,65 | 45,20 | 46,55 | 4,37% | 13.027,00 |
| 14.01.2025 | 44,30 | 45,03 | 44,30 | 44,60 | 0,00% | 6.210,00 |
| 13.01.2025 | 44,95 | 44,95 | 44,20 | 44,60 | -0,78% | 6.598,00 |
| 10.01.2025 | 45,53 | 45,55 | 44,73 | 44,95 | -1,69% | 10.020,00 |
| 09.01.2025 | 46,15 | 46,25 | 45,10 | 45,73 | -0,27% | 5.307,00 |
| 08.01.2025 | 47,00 | 47,95 | 45,85 | 45,85 | -1,45% | 11.838,00 |
| 07.01.2025 | 47,10 | 47,10 | 45,35 | 46,53 | -1,59% | 14.596,00 |
| 06.01.2025 | 46,00 | 47,45 | 46,00 | 47,28 | 1,78% | 13.808,00 |
| 03.01.2025 | 46,05 | 46,68 | 45,85 | 46,45 | -0,11% | 13.405,00 |
| 02.01.2025 | 47,00 | 47,00 | 45,25 | 46,50 | -1,69% | 13.880,00 |
| 31.12.2024 | 46,65 | 47,45 | 46,65 | 47,30 | 1,45% | 5.360,00 |
| 30.12.2024 | 45,65 | 46,70 | 45,65 | 46,63 | 1,80% | 3.770,00 |
| 27.12.2024 | 46,50 | 47,10 | 45,80 | 45,80 | -2,24% | 3.037,00 |
| 24.12.2024 | 46,65 | 47,00 | 46,45 | 46,85 | 1,96% | 1.276,00 |
| 23.12.2024 | 46,78 | 46,90 | 45,55 | 45,95 | -1,82% | 3.425,00 |
| 20.12.2024 | 46,30 | 46,85 | 45,75 | 46,80 | -0,21% | 8.316,00 |
| 19.12.2024 | 47,68 | 47,95 | 46,75 | 46,90 | -1,68% | 5.776,00 |
| 18.12.2024 | 46,45 | 48,15 | 46,43 | 47,70 | 3,36% | 12.118,00 |
| 17.12.2024 | 46,10 | 46,98 | 46,00 | 46,15 | -0,43% | 4.388,00 |
| 16.12.2024 | 46,28 | 46,40 | 45,70 | 46,35 | 1,42% | 3.715,00 |
| 13.12.2024 | 46,60 | 46,60 | 45,58 | 45,70 | -1,51% | 3.710,00 |
| 12.12.2024 | 45,60 | 46,90 | 45,60 | 46,40 | 2,09% | 17.265,00 |
| 11.12.2024 | 45,15 | 45,80 | 45,00 | 45,45 | 0,22% | 6.851,00 |
| 10.12.2024 | 45,85 | 46,13 | 45,25 | 45,35 | -1,31% | 5.531,00 |
| 09.12.2024 | 46,53 | 46,53 | 45,65 | 45,95 | -0,43% | 19.813,00 |
| 06.12.2024 | 46,00 | 46,45 | 45,85 | 46,15 | 0,60% | 11.033,00 |
| 05.12.2024 | 46,53 | 46,90 | 45,10 | 45,88 | -1,02% | 10.407,00 |
| 04.12.2024 | 47,25 | 47,53 | 46,15 | 46,35 | -0,59% | 10.229,00 |
| 03.12.2024 | 47,15 | 50,00 | 46,25 | 46,63 | -0,37% | 20.310,00 |
| 02.12.2024 | 46,70 | 47,20 | 44,20 | 46,80 | 0,00% | 15.990,00 |
| 29.11.2024 | 48,60 | 49,35 | 45,80 | 46,80 | -6,40% | 18.315,00 |
| 28.11.2024 | 50,00 | 51,25 | 49,75 | 50,00 | 0,00% | 12.481,00 |
| 27.11.2024 | 49,80 | 50,10 | 49,50 | 50,00 | 0,40% | 12.518,00 |
| 26.11.2024 | 49,90 | 50,05 | 49,45 | 49,80 | -0,40% | 14.168,00 |
| 25.11.2024 | 49,35 | 50,40 | 48,80 | 50,00 | 2,04% | 8.751,00 |
| 22.11.2024 | 49,70 | 49,88 | 48,40 | 49,00 | -0,54% | 7.789,00 |
| 21.11.2024 | 48,97 | 49,27 | 48,97 | 49,27 | 0,96% | 4.740,00 |
| 20.11.2024 | 49,15 | 49,18 | 48,55 | 48,80 | -0,20% | 7.991,00 |
| 19.11.2024 | 48,90 | 49,15 | 48,05 | 48,90 | 0,00% | 10.782,00 |
| 18.11.2024 | 48,90 | 49,80 | 48,70 | 48,90 | -0,61% | 6.353,00 |
| 15.11.2024 | 48,65 | 49,25 | 48,40 | 49,20 | 0,46% | 8.827,00 |
| 14.11.2024 | 48,90 | 49,60 | 48,90 | 48,98 | 1,19% | 13.768,00 |
| 13.11.2024 | 49,40 | 49,40 | 47,15 | 48,40 | -0,72% | 6.768,00 |
| 12.11.2024 | 49,10 | 52,20 | 48,40 | 48,75 | 1,35% | 23.113,00 |
| 11.11.2024 | 46,50 | 48,20 | 46,50 | 48,10 | 5,14% | 6.013,00 |
| 08.11.2024 | 47,00 | 47,05 | 45,65 | 45,75 | -2,97% | 22.425,00 |
| 07.11.2024 | 46,55 | 47,25 | 46,05 | 47,15 | 2,28% | 4.767,00 |
| 06.11.2024 | 43,90 | 46,35 | 43,90 | 46,10 | 5,67% | 9.793,00 |
| 05.11.2024 | 42,80 | 43,75 | 42,65 | 43,63 | 2,05% | 8.144,00 |
| 04.11.2024 | 42,33 | 43,18 | 42,33 | 42,75 | 0,59% | 26.044,00 |
| 01.11.2024 | 41,10 | 42,70 | 41,10 | 42,50 | 2,16% | 5.635,00 |
| 31.10.2024 | 40,60 | 42,00 | 40,28 | 41,60 | 2,21% | 16.862,00 |
| 30.10.2024 | 39,35 | 40,70 | 39,33 | 40,70 | 3,04% | 10.626,00 |
| 29.10.2024 | 37,45 | 39,70 | 37,45 | 39,50 | 4,64% | 16.611,00 |
| 28.10.2024 | 37,85 | 38,20 | 36,40 | 37,75 | -4,91% | 30.789,00 |
| 25.10.2024 | 40,30 | 40,75 | 39,70 | 39,70 | -1,37% | 7.398,00 |
| 24.10.2024 | 41,03 | 41,03 | 39,40 | 40,25 | -1,35% | 7.858,00 |
| 23.10.2024 | 41,13 | 41,63 | 40,45 | 40,80 | -1,57% | 16.856,00 |
| 22.10.2024 | 41,05 | 41,90 | 40,85 | 41,45 | 0,97% | 10.548,00 |