£125,539
1,04%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 124,15 | 124,90 | 120,60 | 124,00 | -0,20% | 16.594,00 |
| 19.10.2026 | 124,70 | 125,10 | 122,90 | 124,25 | -1,43% | 10.420,00 |
| 16.10.2026 | 126,30 | 127,20 | 125,80 | 126,05 | 0,04% | 7.650,00 |
| 15.10.2026 | 122,20 | 126,60 | 122,20 | 126,00 | 0,32% | 24.491,00 |
| 14.10.2026 | 125,90 | 126,60 | 125,00 | 125,60 | -0,59% | 15.922,00 |
| 13.10.2026 | 127,60 | 128,65 | 125,65 | 126,35 | -0,98% | 7.735,00 |
| 12.10.2026 | 125,30 | 127,90 | 125,30 | 127,60 | 3,66% | 17.730,00 |
| 09.10.2026 | 124,95 | 125,30 | 123,10 | 123,10 | -0,73% | 23.012,00 |
| 08.10.2026 | 127,25 | 127,25 | 123,70 | 124,00 | -3,73% | 32.612,00 |
| 07.10.2026 | 131,30 | 132,70 | 127,40 | 128,80 | -3,45% | 13.982,00 |
| 06.10.2026 | 134,20 | 135,60 | 133,25 | 133,40 | 0,38% | 18.585,00 |
| 05.10.2026 | 132,40 | 134,55 | 131,55 | 132,90 | 0,45% | 14.499,00 |
| 02.10.2026 | 136,10 | 136,20 | 131,35 | 132,30 | -2,76% | 27.523,00 |
| 01.10.2026 | 142,20 | 142,20 | 135,40 | 136,05 | -5,59% | 29.684,00 |
| 30.09.2026 | 143,90 | 145,90 | 143,70 | 144,10 | 0,00% | 22.569,00 |
| 29.09.2026 | 146,05 | 147,40 | 143,80 | 144,10 | -1,84% | 15.678,00 |
| 28.09.2026 | 146,30 | 148,20 | 145,00 | 146,80 | 1,17% | 11.503,00 |
| 25.09.2026 | 142,30 | 145,20 | 141,40 | 145,10 | 2,62% | 16.091,00 |
| 24.09.2026 | 140,30 | 142,40 | 140,00 | 141,40 | 0,21% | 6.893,00 |
| 23.09.2026 | 140,50 | 141,80 | 140,20 | 141,10 | 1,00% | 6.084,00 |
| 22.09.2026 | 140,80 | 142,20 | 139,50 | 139,70 | -0,64% | 8.928,00 |
| 21.09.2026 | 138,90 | 142,50 | 138,90 | 140,60 | 2,85% | 16.707,00 |
| 18.09.2026 | 138,75 | 142,20 | 136,40 | 136,70 | -1,23% | 9.915,00 |
| 17.09.2026 | 136,60 | 138,50 | 136,10 | 138,40 | 1,54% | 17.904,00 |
| 16.09.2026 | 136,70 | 137,25 | 135,60 | 136,30 | 0,89% | 11.215,00 |
| 15.09.2026 | 133,80 | 135,90 | 131,20 | 135,10 | 0,67% | 8.857,00 |
| 14.09.2026 | 135,30 | 136,90 | 134,00 | 134,20 | -1,47% | 9.972,00 |
| 11.09.2026 | 134,50 | 137,45 | 134,50 | 136,20 | 1,49% | 7.435,00 |
| 10.09.2026 | 133,30 | 134,90 | 132,80 | 134,20 | 0,15% | 12.033,00 |
| 09.09.2026 | 135,50 | 135,70 | 132,80 | 134,00 | -1,98% | 20.311,00 |
| 08.09.2026 | 134,30 | 137,00 | 133,90 | 136,70 | 1,64% | 7.731,00 |
| 07.09.2026 | 136,70 | 136,70 | 134,50 | 134,50 | -1,18% | 3.163,00 |
| 04.09.2026 | 135,30 | 136,90 | 135,00 | 136,10 | 0,74% | 13.462,00 |
| 03.09.2026 | 134,00 | 135,80 | 133,50 | 135,10 | 0,97% | 10.861,00 |
| 02.09.2026 | 133,60 | 134,40 | 132,80 | 133,80 | -0,37% | 14.954,00 |
| 01.09.2026 | 132,90 | 134,60 | 131,90 | 134,30 | -1,33% | 12.778,00 |
| 31.08.2026 | 136,52 | 136,59 | 135,76 | 136,10 | 0,89% | - |
| 28.08.2026 | 134,35 | 135,50 | 133,60 | 134,90 | 1,54% | 8.080,00 |
| 27.08.2026 | 134,25 | 134,40 | 131,95 | 132,85 | -0,71% | 5.749,00 |
| 26.08.2026 | 134,70 | 135,60 | 133,50 | 133,80 | -0,19% | 15.126,00 |
| 25.08.2026 | 133,40 | 134,40 | 132,75 | 134,05 | 1,02% | 13.243,00 |
| 24.08.2026 | 130,85 | 132,70 | 130,70 | 132,70 | 1,53% | 13.522,00 |
| 21.08.2026 | 128,60 | 132,00 | 128,60 | 130,70 | 2,19% | 6.734,00 |
| 20.08.2026 | 128,90 | 129,50 | 127,65 | 127,90 | -0,70% | 8.380,00 |
| 19.08.2026 | 128,90 | 130,10 | 128,00 | 128,80 | -0,23% | 11.907,00 |
| 18.08.2026 | 132,00 | 132,30 | 129,00 | 129,10 | -2,97% | 15.277,00 |
| 17.08.2026 | 134,60 | 135,00 | 131,35 | 133,05 | -2,17% | 23.894,00 |
| 14.08.2026 | 133,50 | 136,30 | 132,70 | 136,00 | 2,03% | 20.051,00 |
| 13.08.2026 | 127,70 | 133,80 | 127,30 | 133,30 | 4,22% | 15.327,00 |
| 12.08.2026 | 126,80 | 129,65 | 126,80 | 127,90 | 1,27% | 15.927,00 |
| 11.08.2026 | 125,05 | 131,10 | 124,30 | 126,30 | 1,32% | 40.974,00 |
| 10.08.2026 | 124,00 | 125,70 | 124,00 | 124,65 | -0,04% | 19.587,00 |
| 07.08.2026 | 121,95 | 125,05 | 121,00 | 124,70 | 2,89% | 28.834,00 |
| 06.08.2026 | 119,90 | 121,70 | 119,20 | 121,20 | 1,25% | 14.244,00 |
| 05.08.2026 | 120,70 | 120,70 | 117,90 | 119,70 | -0,46% | 26.722,00 |
| 04.08.2026 | 118,25 | 120,40 | 117,60 | 120,25 | 1,31% | 13.526,00 |
| 03.08.2026 | 117,30 | 118,80 | 116,60 | 118,70 | 2,50% | 10.378,00 |
| 31.07.2026 | 116,40 | 117,80 | 115,50 | 115,80 | 0,09% | 13.520,00 |
| 30.07.2026 | 111,10 | 116,70 | 111,10 | 115,70 | 3,58% | 19.243,00 |
| 29.07.2026 | 115,75 | 115,75 | 111,50 | 111,70 | -2,23% | 18.851,00 |
| 28.07.2026 | 117,15 | 117,15 | 112,10 | 114,25 | -3,51% | 11.461,00 |
| 27.07.2026 | 118,50 | 119,30 | 117,00 | 118,40 | 1,07% | 18.505,00 |
| 24.07.2026 | 115,00 | 117,40 | 115,00 | 117,15 | 1,87% | 12.682,00 |
| 23.07.2026 | 115,70 | 115,80 | 114,40 | 115,00 | -0,95% | 9.884,00 |
| 22.07.2026 | 115,30 | 116,90 | 115,10 | 116,10 | 0,69% | 4.553,00 |
| 21.07.2026 | 113,25 | 115,30 | 111,80 | 115,30 | 2,58% | 12.209,00 |
| 20.07.2026 | 113,90 | 114,30 | 112,00 | 112,40 | -0,97% | 8.654,00 |
| 17.07.2026 | 113,40 | 114,10 | 111,10 | 113,50 | -0,70% | 7.668,00 |
| 16.07.2026 | 113,35 | 114,70 | 112,30 | 114,30 | 0,44% | 7.136,00 |
| 15.07.2026 | 113,50 | 114,40 | 113,10 | 113,80 | -0,78% | 5.485,00 |
| 14.07.2026 | 115,00 | 115,20 | 111,90 | 114,70 | -0,65% | 6.692,00 |
| 13.07.2026 | 115,35 | 116,25 | 114,70 | 115,45 | -0,26% | 9.140,00 |
| 10.07.2026 | 116,20 | 116,20 | 114,60 | 115,75 | 0,13% | 6.017,00 |
| 09.07.2026 | 115,90 | 115,90 | 113,75 | 115,60 | 2,35% | 10.943,00 |
| 08.07.2026 | 114,95 | 118,00 | 112,80 | 112,95 | -2,55% | 27.457,00 |
| 07.07.2026 | 116,70 | 117,70 | 115,20 | 115,90 | -1,53% | 6.201,00 |
| 06.07.2026 | 117,60 | 118,10 | 116,70 | 117,70 | 0,60% | 10.489,00 |
| 03.07.2026 | 115,60 | 117,60 | 114,90 | 117,00 | 1,25% | 14.069,00 |
| 02.07.2026 | 113,00 | 117,45 | 112,80 | 115,55 | 1,40% | 13.443,00 |
| 01.07.2026 | 113,85 | 114,00 | 110,40 | 113,95 | 0,40% | 33.653,00 |
| 30.06.2026 | 112,85 | 115,40 | 112,20 | 113,50 | 1,25% | 14.748,00 |
| 29.06.2026 | 109,20 | 114,30 | 108,50 | 112,10 | 3,03% | 13.998,00 |
| 26.06.2026 | 109,70 | 110,20 | 106,40 | 108,80 | -1,45% | 11.384,00 |
| 25.06.2026 | 110,90 | 112,10 | 110,00 | 110,40 | -1,87% | 13.978,00 |
| 24.06.2026 | 114,00 | 114,45 | 110,20 | 112,50 | -2,60% | 18.973,00 |
| 23.06.2026 | 113,10 | 115,55 | 112,10 | 115,50 | 0,39% | 14.532,00 |
| 22.06.2026 | 114,25 | 116,10 | 114,25 | 115,05 | 0,52% | 11.918,00 |
| 19.06.2026 | 115,00 | 115,20 | 113,60 | 114,45 | -0,95% | 12.826,00 |
| 18.06.2026 | 112,70 | 115,80 | 112,70 | 115,55 | 2,08% | 12.281,00 |
| 17.06.2026 | 113,30 | 113,80 | 112,30 | 113,20 | 0,89% | 8.289,00 |
| 16.06.2026 | 111,25 | 112,40 | 110,70 | 112,20 | 1,08% | 11.090,00 |
| 15.06.2026 | 112,20 | 114,30 | 110,40 | 111,00 | 0,09% | 9.706,00 |
| 12.06.2026 | 106,40 | 111,00 | 106,40 | 110,90 | 6,33% | 9.158,00 |
| 11.06.2026 | 103,80 | 104,70 | 102,90 | 104,30 | 0,48% | 11.721,00 |
| 10.06.2026 | 101,60 | 103,80 | 100,85 | 103,80 | 2,67% | 10.488,00 |
| 09.06.2026 | 103,50 | 104,30 | 101,10 | 101,10 | -2,51% | 14.806,00 |
| 08.06.2026 | 103,60 | 105,60 | 103,15 | 103,70 | -2,17% | 18.817,00 |
| 05.06.2026 | 108,40 | 108,80 | 105,50 | 106,00 | -2,21% | 9.518,00 |
| 04.06.2026 | 108,95 | 109,80 | 106,80 | 108,40 | 1,12% | 9.234,00 |
| 03.06.2026 | 108,35 | 109,90 | 107,20 | 107,20 | -1,65% | 13.222,00 |