47,800€
1,27%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 49,20 | 51,30 | 48,20 | 48,95 | -0,51% | - |
| 16.05.2024 | 48,95 | 49,40 | 46,50 | 49,20 | 0,51% | - |
| 15.05.2024 | 54,00 | 55,75 | 45,20 | 48,95 | -12,20% | 2.200,00 |
| 14.05.2024 | 56,00 | 58,75 | 55,50 | 55,75 | 0,45% | - |
| 13.05.2024 | 58,25 | 58,50 | 55,50 | 55,50 | -4,72% | - |
| 10.05.2024 | 57,00 | 58,50 | 56,75 | 58,25 | 2,64% | - |
| 09.05.2024 | 55,25 | 56,75 | 54,50 | 56,75 | 2,71% | - |
| 08.05.2024 | 53,00 | 55,75 | 53,00 | 55,25 | 0,45% | - |
| 07.05.2024 | 53,50 | 55,75 | 53,50 | 55,00 | -0,90% | - |
| 06.05.2024 | 53,50 | 55,50 | 53,50 | 55,50 | 0,00% | - |
| 03.05.2024 | 60,00 | 60,75 | 53,50 | 55,50 | -7,50% | 100,00 |
| 02.05.2024 | 61,50 | 64,00 | 59,75 | 60,00 | -5,51% | - |
| 30.04.2024 | 63,25 | 64,75 | 62,50 | 63,50 | 0,40% | - |
| 29.04.2024 | 61,00 | 63,75 | 61,00 | 63,25 | 0,40% | - |
| 26.04.2024 | 62,25 | 63,25 | 61,50 | 63,00 | 1,61% | - |
| 25.04.2024 | 61,00 | 62,25 | 60,50 | 62,00 | 1,64% | - |
| 24.04.2024 | 60,50 | 62,00 | 59,50 | 61,00 | 0,83% | - |
| 23.04.2024 | 57,00 | 60,50 | 56,50 | 60,50 | 6,14% | - |
| 22.04.2024 | 56,00 | 57,25 | 56,00 | 57,00 | 0,88% | - |
| 19.04.2024 | 57,25 | 57,50 | 56,25 | 56,50 | -1,74% | - |
| 18.04.2024 | 56,00 | 57,50 | 56,00 | 57,50 | 0,88% | - |
| 17.04.2024 | 57,75 | 57,75 | 56,25 | 57,00 | -0,87% | - |
| 16.04.2024 | 57,50 | 57,75 | 56,75 | 57,50 | -2,54% | - |
| 15.04.2024 | 58,25 | 59,25 | 58,00 | 59,00 | 0,85% | - |
| 12.04.2024 | 56,00 | 59,00 | 56,00 | 58,50 | 0,86% | - |
| 11.04.2024 | 58,25 | 59,00 | 57,25 | 58,00 | 0,00% | - |
| 10.04.2024 | 57,00 | 59,25 | 57,00 | 58,00 | -1,69% | - |
| 09.04.2024 | 58,00 | 60,00 | 58,00 | 59,00 | -1,67% | - |
| 08.04.2024 | 60,00 | 60,25 | 59,25 | 60,00 | 0,00% | - |
| 05.04.2024 | 57,50 | 60,00 | 57,50 | 60,00 | 0,84% | - |
| 04.04.2024 | 59,50 | 59,50 | 58,75 | 59,50 | 0,00% | - |
| 03.04.2024 | 57,00 | 59,75 | 57,00 | 59,50 | 0,42% | - |
| 02.04.2024 | 58,50 | 60,25 | 58,50 | 59,25 | -0,92% | - |
| 28.03.2024 | 57,40 | 60,80 | 56,70 | 59,80 | 0,84% | - |
| 27.03.2024 | 55,60 | 59,30 | 55,60 | 59,30 | 3,31% | - |
| 26.03.2024 | 54,40 | 57,50 | 54,40 | 57,40 | 2,14% | - |
| 25.03.2024 | 54,40 | 56,60 | 54,40 | 56,20 | 0,18% | - |
| 22.03.2024 | 55,60 | 57,30 | 55,60 | 56,10 | -2,09% | - |
| 21.03.2024 | 54,80 | 57,50 | 54,80 | 57,30 | 1,42% | - |
| 20.03.2024 | 56,00 | 56,80 | 55,20 | 56,50 | 0,71% | 144,00 |
| 19.03.2024 | 57,10 | 57,20 | 55,90 | 56,10 | -1,92% | - |
| 18.03.2024 | 57,60 | 58,10 | 56,70 | 57,20 | -0,69% | - |
| 15.03.2024 | 59,40 | 61,40 | 55,50 | 57,60 | -6,04% | - |
| 14.03.2024 | 60,80 | 61,90 | 60,60 | 61,30 | 0,99% | - |
| 13.03.2024 | 59,00 | 62,40 | 59,00 | 60,70 | -0,16% | - |
| 12.03.2024 | 60,10 | 60,90 | 60,00 | 60,80 | 1,00% | - |
| 11.03.2024 | 61,10 | 61,10 | 59,70 | 60,20 | -1,47% | 40,00 |
| 08.03.2024 | 60,20 | 61,20 | 59,90 | 61,10 | 1,50% | - |
| 07.03.2024 | 58,60 | 60,60 | 58,60 | 60,20 | -0,33% | - |
| 06.03.2024 | 59,00 | 60,80 | 59,00 | 60,40 | 2,20% | - |
| 05.03.2024 | 56,80 | 60,80 | 56,80 | 59,10 | 0,85% | 426,00 |
| 04.03.2024 | 58,80 | 60,60 | 58,20 | 58,60 | 0,00% | - |
| 01.03.2024 | 55,70 | 58,60 | 55,50 | 58,60 | 5,21% | - |
| 29.02.2024 | 54,00 | 55,70 | 54,00 | 55,70 | 3,15% | - |
| 28.02.2024 | 53,60 | 54,30 | 53,30 | 54,00 | 0,75% | - |
| 27.02.2024 | 53,90 | 56,00 | 53,10 | 53,60 | -0,56% | - |
| 26.02.2024 | 52,40 | 54,40 | 52,40 | 53,90 | -0,55% | - |
| 23.02.2024 | 52,00 | 55,20 | 52,00 | 54,20 | 0,93% | - |
| 22.02.2024 | 51,25 | 53,70 | 51,20 | 53,70 | 4,78% | - |
| 21.02.2024 | 49,65 | 51,25 | 49,15 | 51,25 | 3,22% | - |
| 20.02.2024 | 50,10 | 51,20 | 49,45 | 49,65 | -0,90% | - |
| 19.02.2024 | 45,60 | 50,20 | 45,60 | 50,10 | 6,60% | - |
| 16.02.2024 | 47,30 | 48,35 | 46,50 | 47,00 | -0,53% | - |
| 15.02.2024 | 45,65 | 47,30 | 44,95 | 47,25 | 3,50% | - |
| 14.02.2024 | 45,25 | 46,40 | 45,25 | 45,65 | 0,66% | - |
| 13.02.2024 | 45,35 | 45,40 | 44,70 | 45,35 | 0,22% | - |
| 12.02.2024 | 44,30 | 45,30 | 43,35 | 45,25 | 2,14% | - |
| 09.02.2024 | 43,00 | 44,35 | 43,00 | 44,30 | 1,49% | - |
| 08.02.2024 | 43,95 | 44,10 | 43,45 | 43,65 | -0,91% | - |
| 07.02.2024 | 43,60 | 45,00 | 43,60 | 44,05 | -2,00% | - |
| 06.02.2024 | 43,90 | 44,95 | 43,90 | 44,95 | 2,39% | - |
| 05.02.2024 | 44,65 | 44,80 | 43,80 | 43,90 | -1,90% | - |
| 02.02.2024 | 44,80 | 45,10 | 44,55 | 44,75 | -0,22% | - |
| 01.02.2024 | 44,85 | 45,30 | 44,15 | 44,85 | 0,00% | - |
| 31.01.2024 | 43,40 | 44,90 | 43,40 | 44,85 | 0,34% | - |
| 30.01.2024 | 44,30 | 44,70 | 43,95 | 44,70 | 0,79% | - |
| 29.01.2024 | 43,20 | 44,65 | 43,20 | 44,35 | -0,34% | - |
| 26.01.2024 | 44,10 | 44,55 | 43,80 | 44,50 | 1,02% | - |
| 25.01.2024 | 43,95 | 44,15 | 43,70 | 44,05 | 0,23% | - |
| 24.01.2024 | 44,00 | 44,35 | 43,35 | 43,95 | -0,11% | - |
| 23.01.2024 | 43,20 | 44,55 | 43,20 | 44,00 | -1,23% | - |
| 22.01.2024 | 44,55 | 44,85 | 44,30 | 44,55 | 0,00% | - |
| 19.01.2024 | 45,25 | 45,30 | 44,20 | 44,55 | -1,76% | - |
| 18.01.2024 | 45,10 | 45,45 | 44,95 | 45,35 | 0,33% | - |
| 17.01.2024 | 45,60 | 45,70 | 43,50 | 45,20 | -0,88% | - |
| 16.01.2024 | 45,70 | 45,70 | 44,85 | 45,60 | -0,33% | - |
| 15.01.2024 | 44,30 | 46,10 | 44,30 | 45,75 | 0,22% | - |
| 12.01.2024 | 45,70 | 46,40 | 45,40 | 45,65 | -0,11% | - |
| 11.01.2024 | 47,30 | 47,30 | 45,45 | 45,70 | -3,28% | - |
| 10.01.2024 | 45,95 | 47,25 | 45,65 | 47,25 | 2,61% | - |
| 09.01.2024 | 46,15 | 46,45 | 45,55 | 46,05 | -0,22% | - |
| 08.01.2024 | 45,00 | 46,15 | 44,90 | 46,15 | 2,44% | - |
| 05.01.2024 | 44,10 | 45,55 | 44,10 | 45,05 | -0,88% | - |
| 04.01.2024 | 45,45 | 45,50 | 45,00 | 45,45 | 0,22% | - |
| 03.01.2024 | 46,65 | 46,65 | 45,05 | 45,35 | -2,79% | - |
| 02.01.2024 | 44,80 | 46,70 | 44,80 | 46,65 | 2,87% | - |
| 29.12.2023 | 45,80 | 45,90 | 45,35 | 45,35 | -0,87% | - |
| 28.12.2023 | 44,80 | 46,20 | 44,80 | 45,75 | -0,87% | - |
| 27.12.2023 | 45,65 | 46,15 | 45,30 | 46,15 | 0,98% | - |
| 22.12.2023 | 45,05 | 45,80 | 44,95 | 45,70 | 4,82% | - |