64,000€
0,79%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 64,75 | 65,75 | 63,25 | 64,00 | 0,79% | - |
| 12.03.2025 | 62,00 | 65,25 | 61,75 | 63,50 | 2,83% | - |
| 11.03.2025 | 63,50 | 63,50 | 61,00 | 61,75 | -2,76% | - |
| 10.03.2025 | 64,00 | 65,00 | 63,00 | 63,50 | -2,31% | - |
| 07.03.2025 | 65,25 | 65,50 | 64,00 | 65,00 | 0,00% | - |
| 06.03.2025 | 65,00 | 65,25 | 63,50 | 65,00 | 0,78% | - |
| 05.03.2025 | 62,50 | 65,00 | 62,50 | 64,50 | 4,45% | - |
| 04.03.2025 | 64,00 | 64,25 | 61,75 | 61,75 | -4,26% | - |
| 03.03.2025 | 65,75 | 66,25 | 64,50 | 64,50 | 0,39% | - |
| 28.02.2025 | 65,25 | 65,50 | 64,25 | 64,25 | -1,91% | - |
| 27.02.2025 | 67,25 | 68,00 | 65,50 | 65,50 | -2,96% | - |
| 26.02.2025 | 65,25 | 67,75 | 65,00 | 67,50 | 2,27% | - |
| 25.02.2025 | 64,25 | 71,25 | 64,25 | 66,00 | 2,33% | - |
| 24.02.2025 | 64,25 | 66,00 | 63,50 | 64,50 | -0,77% | - |
| 21.02.2025 | 63,00 | 65,25 | 63,00 | 65,00 | 3,17% | - |
| 20.02.2025 | 63,00 | 64,50 | 62,75 | 63,00 | 0,00% | - |
| 19.02.2025 | 63,75 | 64,00 | 62,75 | 63,00 | -1,18% | - |
| 18.02.2025 | 63,50 | 64,00 | 63,00 | 63,75 | 0,79% | - |
| 17.02.2025 | 63,00 | 63,75 | 62,50 | 63,25 | 0,40% | - |
| 14.02.2025 | 62,25 | 63,50 | 61,75 | 63,00 | 1,61% | - |
| 13.02.2025 | 62,50 | 62,50 | 60,50 | 62,00 | 0,00% | - |
| 12.02.2025 | 59,75 | 64,25 | 59,75 | 62,00 | 2,90% | - |
| 11.02.2025 | 58,25 | 60,25 | 58,25 | 60,25 | 2,12% | - |
| 10.02.2025 | 58,25 | 59,25 | 57,75 | 59,00 | 2,16% | - |
| 07.02.2025 | 56,75 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 06.02.2025 | 55,75 | 57,50 | 55,75 | 57,25 | 2,69% | - |
| 05.02.2025 | 56,00 | 56,25 | 54,75 | 55,75 | -0,89% | - |
| 04.02.2025 | 56,50 | 56,75 | 56,25 | 56,25 | -0,44% | - |
| 03.02.2025 | 57,50 | 57,50 | 56,00 | 56,50 | -1,31% | - |
| 31.01.2025 | 56,75 | 57,75 | 56,75 | 57,25 | 0,44% | - |
| 30.01.2025 | 58,00 | 58,50 | 57,00 | 57,00 | -1,72% | - |
| 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% | - |