£99,565
2,75%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 97,39 | 99,83 | 97,39 | 98,90 | 2,07% | - |
| 13.02.2026 | 97,00 | 97,50 | 95,30 | 96,90 | -0,05% | 23.897,00 |
| 12.02.2026 | 99,50 | 99,85 | 96,88 | 96,95 | -1,80% | 8.310,00 |
| 11.02.2026 | 99,53 | 99,83 | 97,20 | 98,73 | -0,75% | 9.186,00 |
| 10.02.2026 | 100,40 | 100,40 | 98,88 | 99,48 | -1,02% | 8.477,00 |
| 09.02.2026 | 99,65 | 100,60 | 98,40 | 100,50 | 1,39% | 13.754,00 |
| 06.02.2026 | 97,70 | 99,95 | 97,50 | 99,13 | 1,35% | 12.317,00 |
| 05.02.2026 | 98,70 | 100,20 | 97,60 | 97,80 | -1,21% | 17.201,00 |
| 04.02.2026 | 101,90 | 102,20 | 99,00 | 99,00 | -3,04% | 16.288,00 |
| 03.02.2026 | 103,10 | 103,40 | 101,00 | 102,10 | -0,68% | 13.374,00 |
| 02.02.2026 | 100,50 | 102,80 | 99,08 | 102,80 | 2,19% | 20.608,00 |
| 30.01.2026 | 100,90 | 102,25 | 100,40 | 100,60 | -0,30% | 8.753,00 |
| 29.01.2026 | 99,00 | 102,25 | 99,00 | 100,90 | 2,54% | 11.109,00 |
| 28.01.2026 | 99,70 | 100,75 | 98,35 | 98,40 | -1,30% | 13.061,00 |
| 27.01.2026 | 97,60 | 100,20 | 97,60 | 99,70 | 2,10% | 12.642,00 |
| 26.01.2026 | 96,20 | 97,65 | 95,85 | 97,65 | 1,72% | 6.834,00 |
| 23.01.2026 | 97,40 | 98,00 | 96,00 | 96,00 | -1,89% | 6.309,00 |
| 22.01.2026 | 94,85 | 98,68 | 94,80 | 97,85 | 4,10% | 13.709,00 |
| 21.01.2026 | 95,00 | 96,25 | 92,90 | 94,00 | -1,00% | 8.370,00 |
| 20.01.2026 | 96,05 | 96,05 | 94,45 | 94,95 | -0,94% | 6.257,00 |
| 19.01.2026 | 95,65 | 96,20 | 94,48 | 95,85 | 0,00% | 3.678,00 |
| 16.01.2026 | 95,30 | 96,60 | 95,20 | 95,85 | 1,05% | 11.775,00 |
| 15.01.2026 | 95,50 | 96,95 | 94,75 | 94,85 | -0,84% | 17.484,00 |
| 14.01.2026 | 93,55 | 95,65 | 93,55 | 95,65 | 2,22% | 19.710,00 |
| 13.01.2026 | 92,50 | 94,03 | 91,60 | 93,58 | 1,08% | 19.960,00 |
| 12.01.2026 | 91,55 | 93,20 | 90,75 | 92,58 | 0,73% | 16.393,00 |
| 09.01.2026 | 91,35 | 92,70 | 91,05 | 91,90 | 0,11% | 19.716,00 |
| 08.01.2026 | 90,80 | 91,85 | 90,60 | 91,80 | 1,10% | 17.108,00 |
| 07.01.2026 | 91,05 | 91,20 | 90,45 | 90,80 | -0,27% | 6.304,00 |
| 06.01.2026 | 89,75 | 91,30 | 89,75 | 91,05 | 1,39% | 23.357,00 |
| 05.01.2026 | 93,00 | 93,00 | 88,85 | 89,80 | -2,76% | 14.060,00 |
| 02.01.2026 | 92,80 | 93,40 | 92,15 | 92,35 | -1,34% | 5.834,00 |
| 31.12.2025 | 92,55 | 94,00 | 92,45 | 93,60 | 0,92% | 24.366,00 |
| 30.12.2025 | 92,40 | 93,25 | 92,40 | 92,75 | 0,76% | 22.479,00 |
| 29.12.2025 | 91,00 | 92,90 | 90,80 | 92,05 | 0,66% | 11.194,00 |
| 24.12.2025 | 92,00 | 92,23 | 91,30 | 91,45 | -0,71% | 2.327,00 |
| 23.12.2025 | 91,60 | 92,20 | 90,85 | 92,10 | 0,27% | 10.408,00 |
| 22.12.2025 | 91,93 | 92,55 | 91,35 | 91,85 | -0,24% | 9.286,00 |
| 19.12.2025 | 91,25 | 92,30 | 91,25 | 92,08 | -0,03% | 24.872,00 |
| 18.12.2025 | 92,00 | 92,50 | 91,65 | 92,10 | -0,27% | 21.660,00 |
| 17.12.2025 | 92,45 | 93,15 | 92,30 | 92,35 | 0,60% | 13.729,00 |
| 16.12.2025 | 92,55 | 92,60 | 91,03 | 91,80 | -1,45% | 5.854,00 |
| 15.12.2025 | 91,70 | 93,25 | 91,45 | 93,15 | 2,03% | 15.884,00 |
| 12.12.2025 | 92,45 | 93,30 | 90,90 | 91,30 | -1,40% | 13.360,00 |
| 11.12.2025 | 92,85 | 92,85 | 91,35 | 92,60 | -0,22% | 9.247,00 |
| 10.12.2025 | 92,75 | 93,35 | 91,85 | 92,80 | -0,32% | 11.759,00 |
| 09.12.2025 | 94,20 | 94,75 | 92,00 | 93,10 | -0,85% | 31.276,00 |
| 08.12.2025 | 92,18 | 94,15 | 92,18 | 93,90 | 2,23% | 6.579,00 |
| 05.12.2025 | 92,53 | 94,68 | 91,80 | 91,85 | -0,43% | 16.232,00 |
| 04.12.2025 | 90,70 | 92,45 | 90,70 | 92,25 | 1,71% | 9.674,00 |
| 03.12.2025 | 91,03 | 91,03 | 89,48 | 90,70 | -0,49% | 10.522,00 |
| 02.12.2025 | 89,83 | 91,40 | 89,25 | 91,15 | 2,01% | 14.067,00 |
| 01.12.2025 | 88,80 | 89,50 | 88,05 | 89,35 | 0,34% | 4.149,00 |
| 28.11.2025 | 88,85 | 89,10 | 88,40 | 89,05 | 0,76% | 7.009,00 |
| 27.11.2025 | 87,15 | 88,63 | 87,15 | 88,38 | 1,93% | 5.456,00 |
| 26.11.2025 | 85,48 | 86,80 | 84,85 | 86,70 | 0,87% | 12.232,00 |
| 25.11.2025 | 85,50 | 85,95 | 84,65 | 85,95 | 0,29% | 26.949,00 |
| 24.11.2025 | 82,40 | 85,85 | 82,40 | 85,70 | 3,32% | 13.710,00 |
| 21.11.2025 | 80,60 | 84,45 | 79,93 | 82,95 | 2,34% | 18.077,00 |
| 20.11.2025 | 79,00 | 82,05 | 77,38 | 81,05 | 4,38% | 15.379,00 |
| 19.11.2025 | 77,60 | 78,85 | 76,85 | 77,65 | -0,26% | 9.735,00 |
| 18.11.2025 | 78,45 | 78,53 | 76,70 | 77,85 | -0,89% | 9.228,00 |
| 17.11.2025 | 79,60 | 79,60 | 78,45 | 78,55 | -0,60% | 4.753,00 |
| 14.11.2025 | 79,15 | 79,63 | 77,95 | 79,03 | -1,77% | 9.179,00 |
| 13.11.2025 | 79,65 | 80,70 | 79,25 | 80,45 | 0,69% | 10.879,00 |
| 12.11.2025 | 78,20 | 80,30 | 78,20 | 79,90 | 0,57% | 12.695,00 |
| 11.11.2025 | 79,40 | 81,55 | 78,25 | 79,45 | 1,15% | 23.077,00 |
| 10.11.2025 | 76,05 | 78,65 | 75,90 | 78,55 | 3,63% | 19.132,00 |
| 07.11.2025 | 76,65 | 77,35 | 75,35 | 75,80 | -0,72% | 23.162,00 |
| 06.11.2025 | 78,43 | 78,50 | 75,90 | 76,35 | -3,35% | 24.874,00 |
| 05.11.2025 | 78,40 | 79,20 | 78,25 | 79,00 | 0,19% | 7.300,00 |
| 04.11.2025 | 78,30 | 78,95 | 76,90 | 78,85 | -0,82% | 9.376,00 |
| 03.11.2025 | 80,15 | 80,48 | 78,65 | 79,50 | -0,84% | 5.559,00 |
| 31.10.2025 | 79,05 | 80,25 | 78,80 | 80,18 | 1,36% | 13.569,00 |
| 30.10.2025 | 77,65 | 79,10 | 77,10 | 79,10 | 1,28% | 11.213,00 |
| 29.10.2025 | 78,45 | 78,45 | 77,60 | 78,10 | 0,39% | 12.968,00 |
| 28.10.2025 | 77,35 | 77,80 | 76,55 | 77,80 | 0,19% | 10.874,00 |
| 27.10.2025 | 77,28 | 78,58 | 77,28 | 77,65 | 0,36% | 6.919,00 |
| 24.10.2025 | 77,40 | 77,55 | 76,25 | 77,38 | 0,03% | 9.195,00 |
| 23.10.2025 | 77,00 | 78,23 | 76,30 | 77,35 | 0,98% | 10.100,00 |
| 22.10.2025 | 75,65 | 77,30 | 75,48 | 76,60 | 1,93% | 6.387,00 |
| 21.10.2025 | 75,15 | 75,68 | 74,90 | 75,15 | 0,27% | 9.421,00 |
| 20.10.2025 | 74,20 | 76,00 | 74,20 | 74,95 | 2,01% | 9.330,00 |
| 17.10.2025 | 75,05 | 75,05 | 73,30 | 73,48 | -4,14% | 10.850,00 |
| 16.10.2025 | 75,90 | 76,85 | 75,45 | 76,65 | 0,86% | 5.651,00 |
| 15.10.2025 | 77,80 | 77,80 | 75,90 | 76,00 | -1,81% | 7.627,00 |
| 14.10.2025 | 77,15 | 78,20 | 76,00 | 77,40 | -2,76% | 16.959,00 |
| 13.10.2025 | 78,00 | 79,73 | 78,00 | 79,60 | 2,25% | 10.005,00 |
| 10.10.2025 | 78,65 | 78,90 | 77,70 | 77,85 | -0,67% | 6.451,00 |
| 09.10.2025 | 78,00 | 78,65 | 77,85 | 78,38 | -0,06% | 10.076,00 |
| 08.10.2025 | 77,80 | 79,15 | 77,45 | 78,43 | 1,59% | 14.571,00 |
| 07.10.2025 | 76,95 | 77,95 | 76,85 | 77,20 | 1,58% | 6.184,00 |
| 06.10.2025 | 75,50 | 77,05 | 75,10 | 76,00 | 0,46% | 5.091,00 |
| 03.10.2025 | 75,28 | 77,08 | 75,28 | 75,65 | 1,41% | 7.916,00 |
| 02.10.2025 | 76,80 | 76,80 | 74,08 | 74,60 | -2,16% | 10.812,00 |
| 01.10.2025 | 76,50 | 76,80 | 75,35 | 76,25 | -0,33% | 3.750,00 |
| 30.09.2025 | 74,65 | 77,28 | 74,65 | 76,50 | 2,07% | 9.541,00 |
| 29.09.2025 | 74,20 | 75,33 | 73,90 | 74,95 | 1,77% | 4.919,00 |
| 26.09.2025 | 74,40 | 74,80 | 73,50 | 73,65 | -0,64% | 21.178,00 |
| 25.09.2025 | 74,75 | 75,05 | 73,90 | 74,13 | -3,23% | 8.687,00 |