£47,526
-6,63%
Echtzeit-Aktienkurs Bank of Georgia Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Georgia Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 50,90 | 50,90 | 46,10 | 47,18 | -7,32% | 40.108,00 |
| 02.05.2024 | 53,70 | 54,40 | 50,90 | 50,90 | -5,65% | 13.035,00 |
| 01.05.2024 | 53,70 | 54,35 | 53,60 | 53,95 | 0,47% | 7.512,00 |
| 30.04.2024 | 54,10 | 55,00 | 53,70 | 53,70 | 0,37% | 3.323,00 |
| 29.04.2024 | 53,25 | 54,30 | 53,10 | 53,50 | 0,19% | 9.986,00 |
| 26.04.2024 | 53,10 | 53,90 | 52,55 | 53,40 | 0,95% | 2.624,00 |
| 25.04.2024 | 51,65 | 53,10 | 51,65 | 52,90 | 1,63% | 7.260,00 |
| 24.04.2024 | 51,50 | 53,10 | 51,50 | 52,05 | 0,48% | 12.721,00 |
| 23.04.2024 | 49,83 | 51,80 | 49,83 | 51,80 | 6,04% | 3.024,00 |
| 22.04.2024 | 48,50 | 49,30 | 48,35 | 48,85 | 0,93% | 6.334,00 |
| 19.04.2024 | 48,45 | 48,50 | 47,90 | 48,40 | -0,51% | 16.168,00 |
| 18.04.2024 | 47,93 | 48,80 | 47,93 | 48,65 | 0,72% | 19.791,00 |
| 17.04.2024 | 48,75 | 48,90 | 47,95 | 48,30 | -1,02% | 7.610,00 |
| 16.04.2024 | 48,70 | 49,13 | 48,23 | 48,80 | -2,11% | 7.580,00 |
| 15.04.2024 | 49,40 | 50,30 | 49,40 | 49,85 | 0,71% | 5.408,00 |
| 12.04.2024 | 49,88 | 49,95 | 49,40 | 49,50 | 0,81% | 3.394,00 |
| 11.04.2024 | 49,85 | 49,85 | 48,80 | 49,10 | -0,96% | 2.901,00 |
| 10.04.2024 | 49,83 | 50,00 | 49,10 | 49,58 | -0,85% | 4.310,00 |
| 09.04.2024 | 51,00 | 51,20 | 50,00 | 50,00 | -1,77% | 9.719,00 |
| 08.04.2024 | 50,95 | 51,40 | 50,90 | 50,90 | -0,20% | 10.872,00 |
| 05.04.2024 | 50,60 | 51,20 | 50,10 | 51,00 | 0,20% | 4.119,00 |
| 04.04.2024 | 50,10 | 50,90 | 50,10 | 50,90 | 0,79% | 4.339,00 |
| 03.04.2024 | 50,30 | 50,95 | 50,10 | 50,50 | 0,60% | 11.845,00 |
| 02.04.2024 | 51,00 | 51,40 | 50,00 | 50,20 | -0,99% | 11.862,00 |
| 28.03.2024 | 49,78 | 51,90 | 48,10 | 50,70 | 0,60% | 20.037,00 |
| 27.03.2024 | 48,95 | 50,50 | 48,95 | 50,40 | 3,07% | 7.291,00 |
| 26.03.2024 | 47,75 | 49,05 | 47,75 | 48,90 | 2,41% | 7.474,00 |
| 25.03.2024 | 47,60 | 48,20 | 47,40 | 47,75 | -0,21% | 4.009,00 |
| 22.03.2024 | 48,80 | 48,80 | 47,70 | 47,85 | -2,05% | 10.587,00 |
| 21.03.2024 | 47,93 | 49,10 | 47,35 | 48,85 | 2,04% | 3.124,00 |
| 20.03.2024 | 46,85 | 48,30 | 46,85 | 47,88 | 0,68% | 6.055,00 |
| 19.03.2024 | 48,30 | 48,50 | 47,50 | 47,55 | -2,06% | 6.860,00 |
| 18.03.2024 | 48,75 | 49,45 | 48,35 | 48,55 | -0,97% | 5.258,00 |
| 15.03.2024 | 52,15 | 52,15 | 47,95 | 49,03 | -5,72% | 9.726,00 |
| 14.03.2024 | 52,35 | 52,60 | 51,60 | 52,00 | 0,78% | 4.846,00 |
| 13.03.2024 | 52,00 | 53,00 | 51,50 | 51,60 | 0,10% | 5.377,00 |
| 12.03.2024 | 51,60 | 51,80 | 51,20 | 51,55 | 0,88% | 4.674,00 |
| 11.03.2024 | 51,50 | 51,50 | 50,60 | 51,10 | -0,78% | 5.069,00 |
| 08.03.2024 | 51,10 | 51,80 | 50,80 | 51,50 | 1,98% | 5.081,00 |
| 07.03.2024 | 51,15 | 51,60 | 49,90 | 50,50 | -1,37% | 8.115,00 |
| 06.03.2024 | 50,90 | 51,80 | 50,30 | 51,20 | 2,20% | 6.770,00 |
| 05.03.2024 | 50,00 | 51,90 | 49,95 | 50,10 | 0,50% | 9.594,00 |
| 04.03.2024 | 50,90 | 51,55 | 49,55 | 49,85 | -0,15% | 7.218,00 |
| 01.03.2024 | 48,23 | 49,95 | 48,23 | 49,93 | 5,77% | 10.805,00 |
| 29.02.2024 | 46,30 | 47,35 | 46,00 | 47,20 | 2,83% | 3.467,00 |
| 28.02.2024 | 45,45 | 46,20 | 45,40 | 45,90 | 1,44% | 27.867,00 |
| 27.02.2024 | 46,15 | 46,15 | 45,25 | 45,25 | -0,77% | 6.376,00 |
| 26.02.2024 | 45,75 | 46,20 | 45,50 | 45,60 | -0,44% | 9.037,00 |
| 23.02.2024 | 46,20 | 47,00 | 45,30 | 45,80 | 0,66% | 17.765,00 |
| 22.02.2024 | 44,00 | 45,70 | 44,00 | 45,50 | 4,60% | 13.376,00 |
| 21.02.2024 | 42,63 | 43,60 | 41,78 | 43,50 | 3,08% | 5.936,00 |
| 20.02.2024 | 42,23 | 43,55 | 41,90 | 42,20 | -1,29% | 4.482,00 |
| 19.02.2024 | 40,18 | 42,85 | 40,00 | 42,75 | 7,01% | 9.317,00 |
| 16.02.2024 | 40,00 | 41,20 | 39,58 | 39,95 | -0,50% | 6.458,00 |
| 15.02.2024 | 38,73 | 40,15 | 38,20 | 40,15 | 3,75% | 7.472,00 |
| 14.02.2024 | 38,60 | 39,40 | 38,50 | 38,70 | 1,18% | 3.138,00 |
| 13.02.2024 | 38,20 | 38,45 | 37,95 | 38,25 | -0,26% | 5.261,00 |
| 12.02.2024 | 37,05 | 38,40 | 37,05 | 38,35 | 2,13% | 14.108,00 |
| 09.02.2024 | 36,95 | 37,60 | 36,70 | 37,55 | 1,62% | 2.843,00 |
| 08.02.2024 | 37,18 | 37,40 | 36,90 | 36,95 | -0,81% | 4.682,00 |
| 07.02.2024 | 38,03 | 38,03 | 37,10 | 37,25 | -2,10% | 2.212,00 |
| 06.02.2024 | 37,90 | 38,10 | 37,60 | 38,05 | 1,87% | 2.606,00 |
| 05.02.2024 | 37,75 | 38,00 | 37,35 | 37,35 | -1,58% | 6.082,00 |
| 02.02.2024 | 38,15 | 38,28 | 37,80 | 37,95 | -0,26% | 3.604,00 |
| 01.02.2024 | 37,90 | 38,45 | 37,85 | 38,05 | 0,13% | 5.606,00 |
| 31.01.2024 | 37,85 | 38,15 | 37,73 | 38,00 | 0,33% | 3.053,00 |
| 30.01.2024 | 37,53 | 37,95 | 37,40 | 37,88 | 1,00% | 4.804,00 |
| 29.01.2024 | 37,80 | 38,00 | 37,45 | 37,50 | -0,66% | 7.200,00 |
| 26.01.2024 | 37,45 | 37,75 | 37,30 | 37,75 | 1,21% | 13.558,00 |
| 25.01.2024 | 37,30 | 37,60 | 37,15 | 37,30 | -0,13% | 8.575,00 |
| 24.01.2024 | 37,50 | 37,75 | 36,85 | 37,35 | 0,00% | 11.689,00 |
| 23.01.2024 | 37,85 | 37,95 | 37,30 | 37,35 | -1,32% | 4.481,00 |
| 22.01.2024 | 37,95 | 38,15 | 37,80 | 37,85 | 0,00% | 7.278,00 |
| 19.01.2024 | 38,58 | 38,58 | 37,75 | 37,85 | -1,82% | 2.244,00 |
| 18.01.2024 | 38,73 | 38,80 | 38,20 | 38,55 | 0,26% | 5.284,00 |
| 17.01.2024 | 38,20 | 38,75 | 38,00 | 38,45 | -1,28% | 7.271,00 |
| 16.01.2024 | 38,75 | 39,10 | 38,43 | 38,95 | -0,51% | 7.260,00 |
| 15.01.2024 | 39,00 | 39,40 | 38,90 | 39,15 | 0,38% | 1.951,00 |
| 12.01.2024 | 39,38 | 39,83 | 38,80 | 39,00 | 0,13% | 10.278,00 |
| 11.01.2024 | 40,10 | 40,28 | 38,90 | 38,95 | -3,53% | 5.193,00 |
| 10.01.2024 | 39,25 | 40,50 | 39,25 | 40,38 | 2,60% | 7.026,00 |
| 09.01.2024 | 39,20 | 39,75 | 39,00 | 39,35 | -0,25% | 3.384,00 |
| 08.01.2024 | 38,55 | 39,45 | 38,50 | 39,45 | 2,60% | 4.414,00 |
| 05.01.2024 | 38,95 | 39,05 | 38,45 | 38,45 | -1,28% | 5.949,00 |
| 04.01.2024 | 38,70 | 39,13 | 38,60 | 38,95 | 0,13% | 8.276,00 |
| 03.01.2024 | 39,45 | 39,45 | 38,80 | 38,90 | -2,99% | 5.642,00 |
| 02.01.2024 | 39,95 | 40,20 | 39,75 | 40,10 | 1,01% | 2.301,00 |
| 29.12.2023 | 39,45 | 39,70 | 39,35 | 39,70 | 0,51% | 990,00 |
| 28.12.2023 | 39,70 | 39,80 | 39,40 | 39,50 | -0,75% | 1.584,00 |
| 27.12.2023 | 39,20 | 39,80 | 39,20 | 39,80 | 1,21% | 1.353,00 |
| 22.12.2023 | 38,95 | 39,40 | 38,78 | 39,33 | 1,09% | 1.218,00 |
| 21.12.2023 | 38,40 | 38,90 | 38,40 | 38,90 | 1,50% | 4.723,00 |
| 20.12.2023 | 37,05 | 38,73 | 37,05 | 38,33 | 4,14% | 7.970,00 |
| 19.12.2023 | 36,20 | 36,90 | 36,10 | 36,80 | 2,22% | 2.241,00 |
| 18.12.2023 | 35,65 | 36,23 | 35,65 | 36,00 | 0,84% | 3.781,00 |
| 15.12.2023 | 34,90 | 36,05 | 34,90 | 35,70 | 2,73% | 4.585,00 |
| 14.12.2023 | 35,00 | 35,50 | 34,60 | 34,75 | 1,76% | 2.967,00 |
| 13.12.2023 | 34,15 | 34,28 | 33,95 | 34,15 | 0,44% | 7.901,00 |
| 12.12.2023 | 34,45 | 34,45 | 33,80 | 34,00 | -0,44% | 1.777,00 |
| 11.12.2023 | 33,85 | 34,15 | 33,65 | 34,15 | 0,44% | 1.678,00 |