49,100€
2,29%
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 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 16.05.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 15.05.2024 | 55,00 | 55,00 | 45,20 | 46,80 | -19,31% | 109,00 |
| 14.05.2024 | 57,00 | 58,00 | 57,00 | 58,00 | 0,87% | 60,00 |
| 13.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 2,68% | - |
| 10.05.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 3,70% | - |
| 09.05.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 08.05.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 07.05.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 06.05.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -7,56% | - |
| 03.05.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -2,46% | - |
| 02.05.2024 | 63,50 | 63,50 | 61,00 | 61,00 | -2,40% | 130,00 |
| 30.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 29.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 26.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 3,31% | - |
| 25.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | - |
| 24.04.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 5,26% | - |
| 23.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | - |
| 22.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 19.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 18.04.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 17.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 16.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 15.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 12.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 11.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 10.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 09.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -2,48% | - |
| 08.04.2024 | 59,50 | 60,50 | 59,50 | 60,50 | 0,00% | 17,00 |
| 05.04.2024 | 58,00 | 60,50 | 58,00 | 60,50 | 0,83% | 25,00 |
| 04.04.2024 | 58,50 | 60,00 | 58,50 | 60,00 | 0,00% | 51,00 |
| 03.04.2024 | 58,00 | 60,00 | 58,00 | 60,00 | 0,84% | 70,00 |
| 02.04.2024 | 58,50 | 59,50 | 58,50 | 59,50 | 1,54% | - |
| 28.03.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 3,90% | - |
| 27.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 1,44% | - |
| 26.03.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,72% | - |
| 25.03.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -4,17% | - |
| 22.03.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 1,77% | 10,00 |
| 21.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 20.03.2024 | 55,20 | 56,80 | 55,20 | 56,80 | 0,71% | 87,00 |
| 19.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 18.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -3,41% | - |
| 15.03.2024 | 60,40 | 60,40 | 58,60 | 58,60 | -2,66% | 36,00 |
| 14.03.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | - |
| 13.03.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,67% | - |
| 12.03.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -2,29% | - |
| 11.03.2024 | 61,40 | 61,40 | 61,00 | 61,20 | -0,97% | 222,00 |
| 08.03.2024 | 59,60 | 61,80 | 59,60 | 61,80 | 4,04% | 15,00 |
| 07.03.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 1,71% | - |
| 06.03.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 1,04% | - |
| 05.03.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,69% | - |
| 04.03.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 5,43% | - |
| 01.03.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 3,37% | - |
| 29.02.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 1,14% | - |
| 28.02.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 27.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,93% | - |
| 26.02.2024 | 53,20 | 54,60 | 53,20 | 54,60 | 1,11% | 57,00 |
| 23.02.2024 | 53,00 | 54,00 | 53,00 | 54,00 | 1,50% | 226,00 |
| 22.02.2024 | 51,20 | 53,20 | 51,20 | 53,20 | 8,35% | 20,00 |
| 21.02.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -0,61% | - |
| 20.02.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 6,70% | - |
| 19.02.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -1,49% | - |
| 16.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 3,52% | - |
| 15.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,57% | - |
| 14.02.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,45% | - |
| 13.02.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 1,14% | - |
| 12.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,09% | - |
| 09.02.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -1,15% | - |
| 08.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 07.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 06.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 05.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,12% | - |
| 02.02.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 1,82% | - |
| 01.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,23% | - |
| 31.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 30.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | - |
| 29.01.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,35% | - |
| 26.01.2024 | 43,50 | 44,50 | 43,50 | 44,50 | 2,77% | 610,00 |
| 25.01.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -2,26% | - |
| 24.01.2024 | 43,90 | 44,30 | 43,90 | 44,30 | 0,68% | 40,00 |
| 23.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,68% | - |
| 22.01.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -1,34% | - |
| 19.01.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,67% | - |
| 18.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 17.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 16.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,10% | - |
| 15.01.2024 | 45,30 | 45,30 | 45,30 | 45,30 | -0,66% | - |
| 12.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -3,39% | - |
| 11.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 4,42% | - |
| 10.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 09.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | - |
| 08.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,67% | - |
| 05.01.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,67% | - |
| 04.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,40% | - |
| 03.01.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -2,55% | - |
| 02.01.2024 | 46,00 | 47,10 | 46,00 | 47,10 | 3,97% | 40,00 |
| 29.12.2023 | 45,30 | 45,30 | 45,30 | 45,30 | -1,09% | - |
| 28.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,66% | - |
| 27.12.2023 | 45,50 | 45,50 | 45,50 | 45,50 | 2,48% | - |
| 22.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |