57,250€
-1,29%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 58,00 | 58,50 | 57,00 | 57,25 | -1,29% | - |
| 29.01.2025 | 54,75 | 59,50 | 54,25 | 58,00 | 6,91% | - |
| 28.01.2025 | 54,25 | 54,75 | 54,00 | 54,25 | 0,00% | - |
| 27.01.2025 | 55,25 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 24.01.2025 | 55,25 | 55,25 | 54,25 | 55,25 | 0,45% | - |
| 23.01.2025 | 55,25 | 55,25 | 54,50 | 55,00 | 0,00% | - |
| 22.01.2025 | 55,25 | 56,25 | 54,75 | 55,00 | 0,46% | - |
| 21.01.2025 | 54,25 | 55,25 | 54,25 | 54,75 | 0,92% | - |
| 20.01.2025 | 54,50 | 54,50 | 53,75 | 54,25 | 0,00% | - |
| 17.01.2025 | 55,00 | 55,25 | 54,25 | 54,25 | -1,81% | - |
| 16.01.2025 | 55,75 | 55,75 | 54,75 | 55,25 | -0,45% | - |
| 15.01.2025 | 53,25 | 55,75 | 53,25 | 55,50 | 4,23% | - |
| 14.01.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 13.01.2025 | 53,75 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 10.01.2025 | 54,75 | 54,75 | 53,75 | 53,75 | -1,83% | - |
| 09.01.2025 | 55,50 | 55,50 | 54,00 | 54,75 | -0,90% | - |
| 08.01.2025 | 56,75 | 58,00 | 55,25 | 55,25 | -1,78% | - |
| 07.01.2025 | 57,50 | 57,50 | 55,00 | 56,25 | -1,75% | - |
| 06.01.2025 | 56,50 | 57,25 | 55,75 | 57,25 | 2,23% | - |
| 03.01.2025 | 56,50 | 56,75 | 55,25 | 56,00 | 0,00% | - |
| 02.01.2025 | 57,50 | 57,50 | 54,75 | 56,00 | -0,44% | - |
| 30.12.2024 | 55,75 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 27.12.2024 | 57,00 | 57,00 | 55,50 | 55,75 | 0,00% | - |
| 23.12.2024 | 56,75 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 20.12.2024 | 57,00 | 57,00 | 55,25 | 56,75 | -0,44% | - |
| 19.12.2024 | 58,25 | 58,25 | 56,75 | 57,00 | -2,15% | - |
| 18.12.2024 | 56,25 | 58,75 | 56,25 | 58,25 | 3,56% | - |
| 17.12.2024 | 56,50 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 16.12.2024 | 56,00 | 56,25 | 55,25 | 56,25 | 1,81% | - |
| 13.12.2024 | 56,50 | 56,75 | 55,25 | 55,25 | -1,78% | - |
| 12.12.2024 | 55,75 | 57,00 | 55,75 | 56,25 | 1,81% | - |
| 11.12.2024 | 55,50 | 55,75 | 55,00 | 55,25 | 0,00% | - |
| 10.12.2024 | 55,00 | 56,25 | 55,00 | 55,25 | -0,90% | - |
| 09.12.2024 | 56,50 | 56,50 | 55,25 | 55,75 | 0,00% | - |
| 06.12.2024 | 55,75 | 56,25 | 55,75 | 55,75 | 0,00% | - |
| 05.12.2024 | 56,50 | 57,25 | 54,75 | 55,75 | -0,89% | - |
| 04.12.2024 | 56,75 | 57,75 | 55,50 | 56,25 | 0,00% | - |
| 03.12.2024 | 57,00 | 60,50 | 56,00 | 56,25 | -0,88% | - |
| 02.12.2024 | 56,75 | 57,25 | 54,00 | 56,75 | 0,44% | - |
| 29.11.2024 | 60,50 | 60,50 | 55,50 | 56,50 | -6,61% | - |
| 28.11.2024 | 60,25 | 62,00 | 60,25 | 60,50 | 0,41% | - |
| 27.11.2024 | 60,25 | 60,25 | 59,50 | 60,25 | 0,42% | - |
| 26.11.2024 | 60,50 | 60,50 | 59,50 | 60,00 | 0,00% | - |
| 25.11.2024 | 59,50 | 60,75 | 58,75 | 60,00 | 1,27% | - |
| 22.11.2024 | 59,50 | 60,00 | 58,25 | 59,25 | -0,42% | - |
| 21.11.2024 | 59,00 | 59,50 | 58,75 | 59,50 | 0,85% | - |
| 20.11.2024 | 58,75 | 59,75 | 58,25 | 59,00 | 0,43% | - |
| 19.11.2024 | 59,00 | 59,00 | 57,75 | 58,75 | 0,00% | - |
| 18.11.2024 | 59,25 | 60,00 | 58,50 | 58,75 | -0,84% | - |
| 15.11.2024 | 59,00 | 59,25 | 58,25 | 59,25 | 0,00% | - |
| 14.11.2024 | 58,25 | 60,00 | 58,25 | 59,25 | 1,72% | - |
| 13.11.2024 | 59,00 | 59,75 | 57,00 | 58,25 | -1,27% | - |
| 12.11.2024 | 58,50 | 63,00 | 58,50 | 59,00 | 0,85% | - |
| 11.11.2024 | 55,75 | 58,50 | 55,75 | 58,50 | 9,35% | - |
| 08.11.2024 | 55,50 | 55,50 | 53,50 | 53,50 | -2,73% | - |
| 07.11.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 2,80% | - |
| 06.11.2024 | 51,00 | 54,00 | 51,00 | 53,50 | 5,94% | - |
| 05.11.2024 | 49,80 | 50,50 | 49,80 | 50,50 | 1,81% | - |
| 04.11.2024 | 49,60 | 50,00 | 49,60 | 49,60 | 0,00% | - |
| 01.11.2024 | 48,20 | 49,60 | 48,20 | 49,60 | 2,90% | - |
| 31.10.2024 | 47,60 | 48,20 | 47,00 | 48,20 | 2,55% | - |
| 30.10.2024 | 46,40 | 47,00 | 46,00 | 47,00 | 1,73% | - |
| 29.10.2024 | 44,20 | 46,20 | 44,20 | 46,20 | 4,05% | - |
| 28.10.2024 | 46,60 | 46,60 | 44,40 | 44,40 | -6,72% | - |
| 25.10.2024 | 47,00 | 47,60 | 47,00 | 47,60 | 0,42% | - |
| 24.10.2024 | 47,80 | 48,00 | 47,40 | 47,40 | -0,84% | - |
| 23.10.2024 | 48,80 | 48,80 | 47,80 | 47,80 | -1,65% | - |
| 22.10.2024 | 48,20 | 48,60 | 47,80 | 48,60 | 1,25% | - |
| 21.10.2024 | 48,00 | 48,80 | 47,80 | 48,00 | 0,84% | - |
| 18.10.2024 | 47,80 | 48,80 | 47,60 | 47,60 | -0,83% | - |
| 17.10.2024 | 47,40 | 48,00 | 47,40 | 48,00 | 1,27% | - |
| 16.10.2024 | 47,20 | 47,40 | 47,00 | 47,40 | -2,97% | - |
| 15.10.2024 | 48,40 | 48,95 | 47,80 | 48,85 | 4,83% | - |
| 14.10.2024 | 46,20 | 46,60 | 46,20 | 46,60 | 1,75% | - |
| 11.10.2024 | 45,00 | 45,80 | 45,00 | 45,80 | 1,78% | - |
| 10.10.2024 | 44,00 | 45,00 | 44,00 | 45,00 | 3,69% | - |
| 09.10.2024 | 43,20 | 43,40 | 43,00 | 43,40 | 0,00% | - |
| 08.10.2024 | 43,40 | 43,40 | 43,00 | 43,40 | 0,00% | - |
| 07.10.2024 | 44,20 | 44,20 | 43,20 | 43,40 | -1,36% | - |
| 04.10.2024 | 42,20 | 44,00 | 42,20 | 44,00 | 5,26% | - |
| 03.10.2024 | 42,00 | 42,60 | 41,80 | 41,80 | 0,00% | - |
| 02.10.2024 | 41,80 | 42,60 | 41,80 | 41,80 | -0,48% | - |
| 01.10.2024 | 43,20 | 43,20 | 41,80 | 42,00 | -2,33% | - |
| 30.09.2024 | 44,00 | 44,00 | 43,00 | 43,00 | -2,27% | - |
| 27.09.2024 | 44,40 | 44,60 | 44,00 | 44,00 | -1,35% | - |
| 26.09.2024 | 44,00 | 44,80 | 44,00 | 44,60 | 0,00% | - |
| 25.09.2024 | 44,40 | 44,80 | 44,40 | 44,60 | -1,33% | - |
| 24.09.2024 | 45,80 | 45,80 | 45,20 | 45,20 | -0,44% | - |
| 23.09.2024 | 45,40 | 46,00 | 45,40 | 45,40 | 0,44% | - |
| 20.09.2024 | 47,00 | 47,00 | 45,00 | 45,20 | -3,42% | - |
| 19.09.2024 | 45,60 | 46,80 | 45,60 | 46,80 | 1,74% | - |
| 18.09.2024 | 45,80 | 46,00 | 45,60 | 46,00 | 0,00% | - |
| 17.09.2024 | 46,40 | 46,60 | 46,00 | 46,00 | -0,86% | - |
| 16.09.2024 | 47,40 | 47,40 | 46,40 | 46,40 | -1,28% | - |
| 13.09.2024 | 47,20 | 47,20 | 46,80 | 47,00 | 0,43% | - |
| 12.09.2024 | 47,20 | 47,60 | 46,80 | 46,80 | 0,00% | - |
| 11.09.2024 | 48,00 | 48,00 | 46,80 | 46,80 | -2,90% | - |
| 10.09.2024 | 47,60 | 48,20 | 47,60 | 48,20 | 0,84% | - |
| 09.09.2024 | 46,80 | 47,80 | 46,80 | 47,80 | -0,42% | - |
| 06.09.2024 | 50,00 | 50,00 | 48,00 | 48,00 | -4,00% | - |