£116,894
4,65%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 110,45 | 110,80 | 108,50 | 109,00 | -0,46% | 23.120,00 |
| 01.06.2026 | 110,40 | 110,70 | 108,50 | 109,50 | -2,06% | 14.009,00 |
| 29.05.2026 | 111,30 | 112,90 | 110,80 | 111,80 | 1,27% | 7.321,00 |
| 28.05.2026 | 109,20 | 111,30 | 109,00 | 110,40 | 0,18% | 14.834,00 |
| 27.05.2026 | 109,30 | 110,80 | 108,10 | 110,20 | 1,19% | 17.953,00 |
| 26.05.2026 | 109,60 | 110,60 | 107,70 | 108,90 | -1,74% | 19.580,00 |
| 25.05.2026 | 108,75 | 110,84 | 108,75 | 110,83 | 3,97% | - |
| 22.05.2026 | 109,30 | 109,30 | 105,00 | 106,60 | -2,38% | 12.899,00 |
| 21.05.2026 | 109,80 | 110,10 | 108,40 | 109,20 | -0,91% | 9.816,00 |
| 20.05.2026 | 107,80 | 111,00 | 106,90 | 110,20 | 1,19% | 23.807,00 |
| 19.05.2026 | 110,00 | 111,80 | 108,40 | 108,90 | -1,54% | 18.776,00 |
| 18.05.2026 | 107,10 | 111,80 | 107,10 | 110,60 | 2,22% | 15.681,00 |
| 15.05.2026 | 107,60 | 109,60 | 107,30 | 108,20 | -1,46% | 18.938,00 |
| 14.05.2026 | 108,20 | 109,90 | 107,70 | 109,80 | 2,04% | 6.962,00 |
| 13.05.2026 | 107,00 | 107,70 | 106,30 | 107,60 | 1,22% | 6.750,00 |
| 12.05.2026 | 106,60 | 106,80 | 104,90 | 106,30 | -2,21% | 9.656,00 |
| 11.05.2026 | 110,30 | 111,10 | 108,00 | 108,70 | -1,45% | 9.698,00 |
| 08.05.2026 | 114,40 | 116,80 | 110,05 | 110,30 | -3,67% | 22.576,00 |
| 07.05.2026 | 113,15 | 117,65 | 112,70 | 114,50 | 2,28% | 61.999,00 |
| 06.05.2026 | 110,60 | 114,00 | 110,30 | 111,95 | 3,37% | 15.456,00 |
| 05.05.2026 | 108,15 | 109,45 | 105,70 | 108,30 | -0,10% | 16.602,00 |
| 04.05.2026 | 109,15 | 109,15 | 108,38 | 108,41 | 0,57% | - |
| 01.05.2026 | 109,50 | 109,50 | 104,90 | 107,80 | -2,36% | 8.504,00 |
| 30.04.2026 | 108,45 | 110,70 | 108,35 | 110,40 | 0,55% | 7.127,00 |
| 29.04.2026 | 109,00 | 110,30 | 108,50 | 109,80 | 0,64% | 11.920,00 |
| 28.04.2026 | 108,70 | 109,70 | 107,60 | 109,10 | -0,37% | 8.589,00 |
| 27.04.2026 | 110,60 | 110,90 | 109,20 | 109,50 | -0,73% | 8.660,00 |
| 24.04.2026 | 111,00 | 112,10 | 110,00 | 110,30 | -1,78% | 13.135,00 |
| 23.04.2026 | 111,60 | 112,80 | 111,10 | 112,30 | -0,18% | 8.270,00 |
| 22.04.2026 | 114,70 | 114,90 | 112,10 | 112,50 | -1,57% | 13.916,00 |
| 21.04.2026 | 115,90 | 116,20 | 113,80 | 114,30 | -0,87% | 16.544,00 |
| 20.04.2026 | 115,10 | 115,60 | 113,40 | 115,30 | -0,47% | 16.035,00 |
| 17.04.2026 | 112,10 | 116,20 | 111,80 | 115,85 | 3,44% | 52.107,00 |
| 16.04.2026 | 112,00 | 113,05 | 111,10 | 112,00 | 0,72% | 38.525,00 |
| 15.04.2026 | 111,60 | 111,65 | 110,10 | 111,20 | 0,18% | 16.931,00 |
| 14.04.2026 | 109,60 | 111,30 | 109,10 | 111,00 | 1,65% | 16.713,00 |
| 13.04.2026 | 106,90 | 109,50 | 106,10 | 109,20 | 1,02% | 11.632,00 |
| 10.04.2026 | 107,60 | 108,60 | 105,90 | 108,10 | 1,22% | 37.295,00 |
| 09.04.2026 | 107,30 | 108,10 | 106,30 | 106,80 | -0,97% | 19.810,00 |
| 08.04.2026 | 107,05 | 109,25 | 103,60 | 107,85 | 11,13% | 35.809,00 |
| 07.04.2026 | 97,00 | 98,58 | 96,40 | 97,05 | 0,41% | 20.245,00 |
| 02.04.2026 | 95,00 | 97,00 | 93,60 | 96,65 | 0,16% | 18.440,00 |
| 01.04.2026 | 95,38 | 97,15 | 95,25 | 96,50 | 3,49% | 28.491,00 |
| 31.03.2026 | 92,00 | 94,20 | 91,50 | 93,25 | 1,19% | 24.247,00 |
| 30.03.2026 | 92,35 | 93,30 | 91,45 | 92,15 | -0,99% | 20.350,00 |
| 27.03.2026 | 94,10 | 94,20 | 91,75 | 93,08 | -0,51% | 19.089,00 |
| 26.03.2026 | 95,20 | 95,20 | 93,05 | 93,55 | -3,26% | 14.373,00 |
| 25.03.2026 | 95,60 | 97,80 | 95,10 | 96,70 | 2,71% | 20.987,00 |
| 24.03.2026 | 93,58 | 94,53 | 91,65 | 94,15 | 2,28% | 23.253,00 |
| 23.03.2026 | 90,55 | 95,20 | 89,70 | 92,05 | 0,88% | 75.887,00 |
| 20.03.2026 | 94,40 | 95,85 | 91,10 | 91,25 | -1,78% | 65.173,00 |
| 19.03.2026 | 96,30 | 96,45 | 90,85 | 92,90 | -5,61% | 28.874,00 |
| 18.03.2026 | 99,35 | 100,50 | 98,05 | 98,43 | 0,03% | 25.310,00 |
| 17.03.2026 | 98,03 | 98,80 | 95,95 | 98,40 | 0,51% | 21.520,00 |
| 16.03.2026 | 97,28 | 98,53 | 96,25 | 97,90 | 0,20% | 25.278,00 |
| 13.03.2026 | 99,65 | 99,65 | 97,28 | 97,70 | -3,46% | 23.065,00 |
| 12.03.2026 | 104,40 | 104,40 | 100,30 | 101,20 | -2,88% | 12.276,00 |
| 11.03.2026 | 104,10 | 106,20 | 103,90 | 104,20 | -1,42% | 13.610,00 |