£91,550
-1,13%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2025 | 74,78 | 77,15 | 74,25 | 76,60 | 2,54% | 6.790,00 |
| 23.09.2025 | 74,05 | 75,15 | 73,95 | 74,70 | 1,22% | 6.537,00 |
| 22.09.2025 | 74,08 | 74,08 | 73,05 | 73,80 | -0,40% | 9.517,00 |
| 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 |