£40,399
-1,46%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 41,31 | 41,31 | 40,46 | 40,49 | -1,25% | - |
| 13.09.2024 | 40,65 | 41,15 | 40,35 | 41,00 | 0,74% | 7.704,00 |
| 12.09.2024 | 41,55 | 41,58 | 40,45 | 40,70 | -0,37% | 2.919,00 |
| 11.09.2024 | 41,30 | 41,30 | 40,15 | 40,85 | -1,27% | 8.248,00 |
| 10.09.2024 | 41,25 | 41,95 | 41,00 | 41,38 | 0,49% | 6.400,00 |
| 09.09.2024 | 41,25 | 41,50 | 40,80 | 41,18 | 1,92% | 9.593,00 |
| 06.09.2024 | 43,10 | 43,10 | 40,40 | 40,40 | -6,59% | 4.765,00 |
| 05.09.2024 | 43,95 | 44,10 | 43,15 | 43,25 | -1,82% | 1.671,00 |
| 04.09.2024 | 43,90 | 44,65 | 43,75 | 44,05 | -1,01% | 5.982,00 |
| 03.09.2024 | 45,80 | 46,10 | 43,95 | 44,50 | -3,05% | 4.919,00 |
| 02.09.2024 | 45,70 | 46,45 | 45,60 | 45,90 | 1,32% | 2.470,00 |
| 30.08.2024 | 45,75 | 45,75 | 45,10 | 45,30 | -1,58% | 5.503,00 |
| 29.08.2024 | 45,30 | 46,20 | 45,05 | 46,03 | 1,15% | 6.239,00 |
| 28.08.2024 | 44,75 | 45,80 | 44,30 | 45,50 | 1,79% | 9.854,00 |
| 27.08.2024 | 43,40 | 44,80 | 43,35 | 44,70 | 1,18% | 11.770,00 |
| 26.08.2024 | 44,03 | 44,18 | 44,03 | 44,18 | 0,75% | - |
| 23.08.2024 | 43,00 | 44,40 | 43,00 | 43,85 | 0,40% | 17.234,00 |
| 22.08.2024 | 43,48 | 44,90 | 41,40 | 43,68 | 1,45% | 9.168,00 |
| 21.08.2024 | 43,78 | 43,90 | 43,00 | 43,05 | -0,46% | 11.529,00 |
| 20.08.2024 | 43,60 | 43,80 | 42,95 | 43,25 | -0,80% | 3.797,00 |
| 19.08.2024 | 43,23 | 43,73 | 43,08 | 43,60 | 1,40% | 1.999,00 |
| 16.08.2024 | 43,00 | 43,35 | 42,80 | 43,00 | 0,58% | 4.845,00 |
| 15.08.2024 | 40,90 | 42,93 | 40,85 | 42,75 | 6,21% | 4.735,00 |
| 14.08.2024 | 40,10 | 40,70 | 39,95 | 40,25 | 0,63% | 11.637,00 |
| 13.08.2024 | 40,70 | 41,00 | 39,95 | 40,00 | -2,38% | 8.009,00 |
| 12.08.2024 | 40,10 | 41,55 | 40,00 | 40,98 | 2,44% | 7.571,00 |
| 09.08.2024 | 40,40 | 40,95 | 39,85 | 40,00 | 0,13% | 8.557,00 |
| 08.08.2024 | 39,58 | 40,15 | 39,30 | 39,95 | -0,75% | 6.891,00 |
| 07.08.2024 | 40,73 | 41,00 | 40,05 | 40,25 | 1,13% | 3.837,00 |
| 06.08.2024 | 41,83 | 41,83 | 39,15 | 39,80 | -1,49% | 19.283,00 |
| 05.08.2024 | 40,00 | 41,00 | 39,25 | 40,40 | -2,18% | 11.580,00 |
| 02.08.2024 | 43,20 | 43,40 | 41,20 | 41,30 | -5,17% | 3.606,00 |
| 01.08.2024 | 45,93 | 46,20 | 43,25 | 43,55 | -3,92% | 15.497,00 |
| 31.07.2024 | 46,55 | 46,75 | 45,33 | 45,33 | -1,79% | 17.473,00 |
| 30.07.2024 | 45,65 | 46,83 | 45,65 | 46,15 | 2,33% | 4.804,00 |
| 29.07.2024 | 46,33 | 47,03 | 45,05 | 45,10 | -2,28% | 5.897,00 |
| 26.07.2024 | 44,60 | 46,23 | 44,50 | 46,15 | 3,82% | 5.438,00 |
| 25.07.2024 | 43,45 | 44,45 | 43,40 | 44,45 | 0,79% | 4.603,00 |
| 24.07.2024 | 43,50 | 44,20 | 43,50 | 44,10 | 0,80% | 2.561,00 |
| 23.07.2024 | 43,40 | 43,90 | 43,35 | 43,75 | 0,81% | 10.257,00 |
| 22.07.2024 | 44,00 | 44,00 | 43,35 | 43,40 | -1,59% | 6.041,00 |
| 19.07.2024 | 44,80 | 44,90 | 44,00 | 44,10 | -1,23% | 5.444,00 |
| 18.07.2024 | 45,30 | 45,60 | 44,60 | 44,65 | -0,78% | 4.391,00 |
| 17.07.2024 | 45,35 | 45,75 | 44,60 | 45,00 | -0,77% | 4.646,00 |
| 16.07.2024 | 45,10 | 45,60 | 44,85 | 45,35 | -0,11% | 7.514,00 |
| 15.07.2024 | 44,00 | 45,45 | 43,70 | 45,40 | 3,65% | 14.790,00 |
| 12.07.2024 | 43,60 | 44,10 | 43,60 | 43,80 | 0,57% | 9.653,00 |
| 11.07.2024 | 43,35 | 43,80 | 42,85 | 43,55 | 0,11% | 3.038,00 |
| 10.07.2024 | 42,45 | 43,50 | 42,45 | 43,50 | 1,87% | 7.379,00 |
| 09.07.2024 | 43,55 | 43,55 | 42,20 | 42,70 | -1,50% | 5.037,00 |
| 08.07.2024 | 41,55 | 43,45 | 41,45 | 43,35 | 5,35% | 11.226,00 |
| 05.07.2024 | 40,50 | 41,45 | 40,50 | 41,15 | 2,62% | 6.744,00 |
| 04.07.2024 | 39,85 | 40,30 | 39,85 | 40,10 | -1,72% | 4.228,00 |
| 03.07.2024 | 40,70 | 41,00 | 40,65 | 40,80 | -0,73% | 19.193,00 |
| 02.07.2024 | 41,25 | 41,65 | 40,95 | 41,10 | 0,86% | 12.338,00 |
| 01.07.2024 | 40,83 | 41,30 | 40,73 | 40,75 | 0,87% | 10.871,00 |
| 28.06.2024 | 39,85 | 40,60 | 39,85 | 40,40 | 0,87% | 6.577,00 |
| 27.06.2024 | 39,90 | 40,23 | 39,70 | 40,05 | 0,38% | 4.607,00 |
| 26.06.2024 | 40,28 | 40,50 | 39,85 | 39,90 | -0,50% | 9.605,00 |
| 25.06.2024 | 41,10 | 41,50 | 40,05 | 40,10 | -1,35% | 17.067,00 |
| 24.06.2024 | 39,20 | 40,80 | 39,15 | 40,65 | 2,85% | 5.972,00 |
| 21.06.2024 | 39,75 | 39,80 | 39,05 | 39,53 | -0,06% | 12.823,00 |
| 20.06.2024 | 38,40 | 39,65 | 38,40 | 39,55 | 4,08% | 12.278,00 |
| 19.06.2024 | 38,53 | 38,53 | 37,23 | 38,00 | -1,62% | 5.758,00 |
| 18.06.2024 | 38,15 | 38,75 | 38,08 | 38,63 | 0,46% | 9.557,00 |
| 17.06.2024 | 38,10 | 38,65 | 37,90 | 38,45 | 1,18% | 13.796,00 |
| 14.06.2024 | 38,60 | 39,05 | 36,53 | 38,00 | -1,81% | 17.195,00 |
| 13.06.2024 | 37,35 | 38,95 | 37,35 | 38,70 | 4,38% | 30.339,00 |
| 12.06.2024 | 36,55 | 37,25 | 36,55 | 37,08 | 0,75% | 7.629,00 |
| 11.06.2024 | 36,80 | 37,28 | 36,55 | 36,80 | -0,27% | 7.210,00 |
| 10.06.2024 | 37,08 | 37,45 | 36,35 | 36,90 | -2,89% | 12.640,00 |
| 07.06.2024 | 38,35 | 38,55 | 37,70 | 38,00 | -0,26% | 9.869,00 |
| 06.06.2024 | 37,05 | 38,30 | 37,05 | 38,10 | 3,39% | 4.510,00 |
| 05.06.2024 | 37,55 | 37,60 | 36,80 | 36,85 | -0,94% | 7.186,00 |
| 04.06.2024 | 37,60 | 37,60 | 36,45 | 37,20 | -0,80% | 5.038,00 |
| 03.06.2024 | 37,55 | 37,90 | 37,30 | 37,50 | 0,13% | 16.065,00 |
| 31.05.2024 | 36,95 | 37,90 | 36,65 | 37,45 | 1,63% | 12.792,00 |
| 30.05.2024 | 38,00 | 38,45 | 36,85 | 36,85 | -4,04% | 24.020,00 |
| 29.05.2024 | 39,85 | 40,00 | 37,15 | 38,40 | -2,17% | 25.793,00 |
| 28.05.2024 | 39,90 | 40,10 | 39,15 | 39,25 | -3,15% | 8.570,00 |
| 27.05.2024 | 40,52 | 40,54 | 40,50 | 40,52 | 0,68% | - |
| 24.05.2024 | 39,30 | 40,95 | 39,20 | 40,25 | 1,26% | 4.034,00 |
| 23.05.2024 | 40,10 | 40,45 | 39,68 | 39,75 | -2,81% | 20.327,00 |
| 22.05.2024 | 41,65 | 41,85 | 40,83 | 40,90 | -2,39% | 8.366,00 |
| 21.05.2024 | 42,05 | 43,05 | 41,65 | 41,90 | -0,83% | 13.688,00 |
| 20.05.2024 | 41,70 | 42,43 | 41,70 | 42,25 | 1,32% | 8.803,00 |
| 17.05.2024 | 42,85 | 43,50 | 41,18 | 41,70 | -0,24% | 10.928,00 |
| 16.05.2024 | 41,55 | 42,15 | 39,68 | 41,80 | 0,36% | 31.566,00 |
| 15.05.2024 | 46,68 | 46,90 | 38,20 | 41,65 | -12,32% | 56.801,00 |
| 14.05.2024 | 50,10 | 50,10 | 47,43 | 47,50 | -3,55% | 16.468,00 |
| 13.05.2024 | 49,30 | 50,20 | 48,95 | 49,25 | -0,81% | 5.201,00 |
| 10.05.2024 | 48,95 | 50,10 | 48,65 | 49,65 | 1,74% | 5.130,00 |
| 09.05.2024 | 47,60 | 48,80 | 46,75 | 48,80 | 3,61% | 6.481,00 |
| 08.05.2024 | 47,05 | 47,75 | 46,95 | 47,10 | 0,21% | 17.778,00 |
| 07.05.2024 | 47,25 | 47,60 | 46,53 | 47,00 | -0,48% | 17.913,00 |
| 06.05.2024 | 47,33 | 47,57 | 47,23 | 47,23 | 0,11% | - |
| 03.05.2024 | 50,90 | 50,90 | 46,10 | 47,18 | -7,32% | 40.108,00 |
| 02.05.2024 | 53,70 | 54,40 | 50,90 | 50,90 | -5,65% | 13.035,00 |
| 01.05.2024 | 53,70 | 54,35 | 53,60 | 53,95 | 0,47% | 7.512,00 |
| 30.04.2024 | 54,10 | 55,00 | 53,70 | 53,70 | 0,37% | 3.323,00 |