48,950€
3,71%
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 | 47,40 | 47,80 | 47,20 | 47,80 | 1,27% | - |
| 16.05.2024 | 47,40 | 47,40 | 46,00 | 47,20 | 0,00% | - |
| 15.05.2024 | 54,00 | 54,00 | 45,60 | 47,20 | -13,39% | 200,00 |
| 14.05.2024 | 56,00 | 56,50 | 54,50 | 54,50 | -1,80% | - |
| 13.05.2024 | 56,50 | 56,50 | 55,50 | 55,50 | -1,77% | - |
| 10.05.2024 | 55,00 | 56,50 | 55,00 | 56,50 | 4,63% | - |
| 09.05.2024 | 53,50 | 54,50 | 53,00 | 54,00 | 0,93% | - |
| 08.05.2024 | 53,00 | 53,50 | 53,00 | 53,50 | 0,00% | - |
| 07.05.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 06.05.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 03.05.2024 | 58,00 | 58,00 | 53,50 | 53,50 | -7,76% | 55,00 |
| 02.05.2024 | 61,50 | 62,00 | 58,00 | 58,00 | -7,20% | - |
| 30.04.2024 | 61,00 | 62,50 | 61,00 | 62,50 | 1,63% | - |
| 29.04.2024 | 61,00 | 61,50 | 61,00 | 61,50 | 0,82% | - |
| 26.04.2024 | 60,00 | 61,50 | 60,00 | 61,00 | 1,67% | - |
| 25.04.2024 | 59,00 | 60,00 | 58,50 | 60,00 | 0,84% | - |
| 24.04.2024 | 58,50 | 60,00 | 58,50 | 59,50 | 3,48% | - |
| 23.04.2024 | 56,00 | 57,50 | 56,00 | 57,50 | 2,68% | - |
| 22.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 19.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 18.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 17.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 16.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 15.04.2024 | 56,50 | 57,00 | 56,50 | 57,00 | 0,88% | - |
| 12.04.2024 | 56,00 | 57,00 | 56,00 | 56,50 | 0,89% | - |
| 11.04.2024 | 56,50 | 57,00 | 56,00 | 56,00 | -0,88% | - |
| 10.04.2024 | 57,00 | 57,00 | 56,50 | 56,50 | -1,74% | - |
| 09.04.2024 | 58,00 | 58,00 | 57,50 | 57,50 | -0,86% | - |
| 08.04.2024 | 58,00 | 58,50 | 58,00 | 58,00 | 0,87% | - |
| 05.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 04.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 03.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 2,70% | - |
| 02.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -4,31% | - |
| 28.03.2024 | 57,40 | 58,00 | 56,80 | 58,00 | 1,40% | - |
| 27.03.2024 | 55,60 | 57,20 | 55,60 | 57,20 | 2,88% | - |
| 26.03.2024 | 54,40 | 55,60 | 54,40 | 55,60 | 2,21% | - |
| 25.03.2024 | 54,40 | 54,80 | 54,40 | 54,40 | -0,73% | - |
| 22.03.2024 | 55,60 | 55,60 | 54,60 | 54,80 | -0,36% | - |
| 21.03.2024 | 54,80 | 55,00 | 54,60 | 55,00 | -4,51% | - |
| 20.03.2024 | 54,40 | 57,60 | 54,00 | 57,60 | 5,49% | 87,00 |
| 19.03.2024 | 55,40 | 55,40 | 54,40 | 54,60 | -1,44% | - |
| 18.03.2024 | 55,40 | 56,20 | 55,40 | 55,40 | -1,42% | - |
| 15.03.2024 | 59,40 | 59,40 | 56,20 | 56,20 | -5,07% | - |
| 14.03.2024 | 59,00 | 59,80 | 58,20 | 59,20 | -0,34% | - |
| 13.03.2024 | 59,00 | 60,00 | 59,00 | 59,40 | 1,37% | - |
| 12.03.2024 | 58,40 | 59,20 | 58,40 | 58,60 | -5,48% | - |
| 11.03.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,81% | 40,00 |
| 08.03.2024 | 60,20 | 61,20 | 59,90 | 60,90 | 1,16% | - |
| 07.03.2024 | 60,50 | 60,60 | 58,70 | 60,20 | 0,00% | - |
| 06.03.2024 | 59,10 | 60,80 | 59,10 | 60,20 | 2,21% | - |
| 05.03.2024 | 58,50 | 60,80 | 58,50 | 58,90 | 0,51% | - |
| 04.03.2024 | 58,80 | 60,60 | 58,20 | 58,60 | 0,00% | - |
| 01.03.2024 | 55,50 | 58,60 | 55,50 | 58,60 | 5,59% | - |
| 29.02.2024 | 54,00 | 55,50 | 54,00 | 55,50 | 2,40% | - |
| 28.02.2024 | 53,80 | 54,30 | 53,30 | 54,20 | 1,31% | - |
| 27.02.2024 | 53,90 | 54,30 | 53,10 | 53,50 | -0,56% | - |
| 26.02.2024 | 53,70 | 54,40 | 53,50 | 53,80 | 3,46% | - |
| 23.02.2024 | 52,00 | 53,20 | 52,00 | 52,00 | 0,39% | - |
| 22.02.2024 | 49,60 | 51,80 | 49,60 | 51,80 | 5,07% | - |
| 21.02.2024 | 48,10 | 49,30 | 48,10 | 49,30 | -0,40% | - |
| 20.02.2024 | 48,60 | 49,50 | 48,00 | 49,50 | 1,85% | - |
| 19.02.2024 | 45,60 | 48,60 | 45,60 | 48,60 | 7,52% | - |
| 16.02.2024 | 45,90 | 46,70 | 45,20 | 45,20 | 0,00% | - |
| 15.02.2024 | 44,30 | 45,20 | 43,70 | 45,20 | 1,80% | - |
| 14.02.2024 | 44,00 | 45,10 | 43,90 | 44,40 | 0,91% | - |
| 13.02.2024 | 44,00 | 44,10 | 43,80 | 44,00 | 0,92% | - |
| 12.02.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 1,40% | - |
| 09.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 08.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 07.02.2024 | 43,60 | 43,60 | 43,20 | 43,20 | -0,46% | - |
| 06.02.2024 | 43,00 | 43,40 | 43,00 | 43,40 | 0,70% | - |
| 05.02.2024 | 43,40 | 43,40 | 43,10 | 43,10 | -0,92% | - |
| 02.02.2024 | 43,40 | 43,70 | 43,40 | 43,50 | -0,91% | - |
| 01.02.2024 | 43,50 | 43,90 | 43,10 | 43,90 | 0,69% | - |
| 31.01.2024 | 43,40 | 43,60 | 43,20 | 43,60 | 0,69% | - |
| 30.01.2024 | 43,00 | 43,30 | 43,00 | 43,30 | 0,46% | - |
| 29.01.2024 | 43,20 | 43,40 | 43,10 | 43,10 | 0,23% | - |
| 26.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 25.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 24.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 23.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 22.01.2024 | 43,20 | 43,60 | 43,10 | 43,40 | 0,46% | - |
| 19.01.2024 | 43,90 | 43,90 | 43,20 | 43,20 | -1,59% | - |
| 18.01.2024 | 43,70 | 44,10 | 43,70 | 43,90 | 0,92% | - |
| 17.01.2024 | 44,20 | 44,30 | 43,40 | 43,50 | -1,14% | - |
| 16.01.2024 | 44,30 | 44,30 | 43,70 | 44,00 | -0,90% | - |
| 15.01.2024 | 44,30 | 44,70 | 44,20 | 44,40 | 0,23% | - |
| 12.01.2024 | 44,30 | 44,90 | 44,30 | 44,30 | -2,21% | - |
| 11.01.2024 | 45,90 | 45,90 | 45,30 | 45,30 | -0,88% | - |
| 10.01.2024 | 44,60 | 45,70 | 44,60 | 45,70 | 1,33% | - |
| 09.01.2024 | 44,80 | 45,10 | 44,60 | 45,10 | 1,58% | - |
| 08.01.2024 | 43,70 | 44,40 | 43,60 | 44,40 | 0,68% | - |
| 05.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,23% | - |
| 04.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 03.01.2024 | 45,30 | 45,30 | 43,90 | 44,00 | -2,65% | - |
| 02.01.2024 | 44,80 | 45,30 | 44,80 | 45,20 | 1,57% | - |
| 29.12.2023 | 44,40 | 44,50 | 44,40 | 44,50 | 0,00% | - |
| 28.12.2023 | 44,80 | 44,80 | 44,40 | 44,50 | 0,23% | - |
| 27.12.2023 | 44,50 | 44,50 | 44,40 | 44,40 | 0,91% | - |
| 22.12.2023 | 43,70 | 44,00 | 43,70 | 44,00 | 0,92% | - |