51,000€
4,08%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 51,00 | 51,75 | 50,50 | 51,00 | 4,08% | - |
| 01.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 31.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,54% | - |
| 30.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 4,42% | - |
| 29.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -5,04% | - |
| 28.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 25.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 24.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -5,49% | - |
| 23.10.2024 | 49,20 | 51,00 | 49,20 | 51,00 | 5,81% | 20,00 |
| 22.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 21.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 18.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 17.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 16.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 15.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 14.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 11.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 10.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 09.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 08.10.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 0,00% | 23,00 |
| 07.10.2024 | 44,80 | 44,80 | 44,00 | 44,00 | 3,77% | 50,00 |
| 04.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 03.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 02.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 01.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 30.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 27.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 26.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 25.09.2024 | 45,20 | 45,40 | 45,20 | 45,40 | -1,30% | 50,00 |
| 24.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 23.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -4,22% | - |
| 20.09.2024 | 47,20 | 47,40 | 47,20 | 47,40 | -0,84% | 26,00 |
| 19.09.2024 | 46,20 | 47,80 | 46,20 | 47,80 | 3,91% | 79,00 |
| 18.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 17.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 16.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 13.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 12.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 11.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 10.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 09.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -4,07% | - |
| 06.09.2024 | 50,50 | 50,50 | 49,20 | 49,20 | -4,47% | 209,00 |
| 05.09.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 04.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 03.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 02.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 30.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 29.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 28.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 27.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 23.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 22.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 21.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 20.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 19.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 16.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 7,36% | - |
| 15.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 14.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 13.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 12.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 09.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 08.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 07.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 06.08.2024 | 46,40 | 47,00 | 46,40 | 47,00 | -0,84% | 30,00 |
| 05.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -6,14% | - |
| 02.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -4,72% | - |
| 01.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 31.07.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 30.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 29.07.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | - |
| 26.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 25.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 24.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 23.07.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 0,00% | 50,00 |
| 22.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 19.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -5,45% | - |
| 18.07.2024 | 52,50 | 55,00 | 52,50 | 55,00 | 3,77% | 417,00 |
| 17.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 16.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 15.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 12.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 11.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 10.07.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -4,62% | - |
| 09.07.2024 | 50,50 | 52,00 | 50,50 | 52,00 | 0,00% | 32,00 |
| 08.07.2024 | 47,80 | 52,00 | 47,80 | 52,00 | 11,59% | 70,00 |
| 05.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 04.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 03.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 02.07.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 01.07.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 28.06.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 27.06.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 26.06.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 25.06.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 3,04% | - |
| 24.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 21.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 4,07% | - |
| 20.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | - |
| 19.06.2024 | 44,80 | 46,00 | 44,80 | 46,00 | 2,68% | 522,00 |
| 18.06.2024 | 44,60 | 44,80 | 44,60 | 44,80 | -3,86% | 16,00 |