3,280€
-1,80%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,49 | 3,50 | 3,39 | 3,40 | -3,13% | - |
| 03.07.2025 | 3,34 | 3,52 | 3,34 | 3,51 | 6,04% | - |
| 02.07.2025 | 3,44 | 3,48 | 3,31 | 3,31 | -4,34% | - |
| 01.07.2025 | 3,46 | 3,49 | 3,42 | 3,46 | 0,00% | - |
| 30.06.2025 | 3,43 | 3,48 | 3,42 | 3,46 | 1,17% | - |
| 27.06.2025 | 3,26 | 3,44 | 3,26 | 3,42 | 0,88% | - |
| 26.06.2025 | 3,12 | 3,39 | 3,12 | 3,39 | 4,31% | - |
| 25.06.2025 | 3,14 | 3,35 | 3,14 | 3,25 | -0,91% | - |
| 24.06.2025 | 2,98 | 3,36 | 2,98 | 3,28 | 5,47% | - |
| 23.06.2025 | 3,21 | 3,25 | 3,11 | 3,11 | -3,42% | - |
| 20.06.2025 | 2,98 | 3,28 | 2,98 | 3,22 | 3,87% | - |
| 19.06.2025 | 2,98 | 3,13 | 2,98 | 3,10 | -0,32% | - |
| 18.06.2025 | 3,09 | 3,14 | 3,08 | 3,11 | 0,65% | - |
| 17.06.2025 | 3,00 | 3,13 | 3,00 | 3,09 | -1,28% | - |
| 16.06.2025 | 2,98 | 3,14 | 2,98 | 3,13 | 0,64% | - |
| 13.06.2025 | 3,17 | 3,17 | 3,05 | 3,11 | -1,89% | - |
| 12.06.2025 | 3,41 | 3,42 | 3,11 | 3,17 | -7,31% | - |
| 11.06.2025 | 3,26 | 3,44 | 3,26 | 3,42 | 0,88% | - |
| 10.06.2025 | 3,24 | 3,42 | 3,24 | 3,39 | 0,30% | - |
| 09.06.2025 | 3,22 | 3,39 | 3,22 | 3,38 | 0,90% | - |
| 06.06.2025 | 3,10 | 3,35 | 3,10 | 3,35 | 3,72% | - |
| 05.06.2025 | 3,00 | 3,25 | 3,00 | 3,23 | 3,53% | - |
| 04.06.2025 | 3,12 | 3,13 | 3,09 | 3,12 | 0,32% | - |
| 03.06.2025 | 3,15 | 3,18 | 3,10 | 3,11 | -1,27% | - |
| 02.06.2025 | 3,12 | 3,17 | 3,09 | 3,15 | 0,96% | - |
| 30.05.2025 | 2,98 | 3,13 | 2,98 | 3,12 | 0,32% | - |
| 29.05.2025 | 3,13 | 3,15 | 3,10 | 3,11 | -0,64% | - |
| 28.05.2025 | 3,02 | 3,19 | 3,02 | 3,13 | -0,32% | - |
| 27.05.2025 | 2,94 | 3,15 | 2,94 | 3,14 | 2,28% | - |
| 26.05.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,00% | - |
| 23.05.2025 | 3,09 | 3,12 | 3,03 | 3,07 | -0,65% | - |
| 22.05.2025 | 2,96 | 3,10 | 2,96 | 3,09 | 0,32% | - |
| 21.05.2025 | 2,98 | 3,11 | 2,98 | 3,08 | -0,96% | - |
| 20.05.2025 | 2,98 | 3,14 | 2,93 | 3,11 | 4,36% | - |
| 19.05.2025 | 3,00 | 3,00 | 2,92 | 2,98 | -0,67% | - |
| 16.05.2025 | 2,98 | 3,04 | 2,96 | 3,00 | 0,33% | - |
| 15.05.2025 | 2,82 | 3,04 | 2,82 | 2,99 | 1,70% | - |
| 14.05.2025 | 2,96 | 3,10 | 2,94 | 2,94 | -0,68% | - |
| 13.05.2025 | 3,25 | 3,37 | 2,96 | 2,96 | -8,92% | - |
| 12.05.2025 | 3,24 | 3,32 | 3,22 | 3,25 | 0,31% | - |
| 09.05.2025 | 3,31 | 3,33 | 3,21 | 3,24 | -2,11% | - |
| 08.05.2025 | 3,33 | 3,33 | 3,27 | 3,31 | -0,60% | - |
| 07.05.2025 | 3,12 | 3,35 | 3,12 | 3,33 | 2,46% | - |
| 06.05.2025 | 3,08 | 3,27 | 3,08 | 3,25 | 1,25% | - |
| 05.05.2025 | 3,08 | 3,23 | 3,08 | 3,21 | -0,62% | - |
| 02.05.2025 | 3,02 | 3,23 | 3,02 | 3,23 | 3,19% | - |
| 30.04.2025 | 3,12 | 3,15 | 3,07 | 3,13 | 0,00% | - |
| 29.04.2025 | 3,00 | 3,21 | 3,00 | 3,13 | 0,32% | - |
| 28.04.2025 | 3,08 | 3,16 | 3,08 | 3,12 | 1,63% | - |
| 25.04.2025 | 3,12 | 3,13 | 3,06 | 3,07 | -0,97% | - |
| 24.04.2025 | 2,98 | 3,12 | 2,98 | 3,10 | 0,00% | - |
| 23.04.2025 | 3,00 | 3,15 | 3,00 | 3,10 | -0,32% | - |
| 22.04.2025 | 3,10 | 3,15 | 3,07 | 3,11 | 0,00% | - |
| 17.04.2025 | 2,94 | 3,13 | 2,94 | 3,11 | 2,30% | - |
| 16.04.2025 | 3,08 | 3,13 | 3,03 | 3,04 | -0,33% | - |
| 15.04.2025 | 2,96 | 3,12 | 2,94 | 3,05 | 3,04% | - |
| 14.04.2025 | 2,85 | 2,98 | 2,84 | 2,96 | 4,23% | - |
| 11.04.2025 | 2,79 | 2,86 | 2,71 | 2,84 | 2,16% | - |
| 10.04.2025 | 2,54 | 2,81 | 2,54 | 2,78 | 4,91% | - |
| 09.04.2025 | 2,55 | 2,65 | 2,47 | 2,65 | 1,92% | - |
| 08.04.2025 | 2,45 | 2,64 | 2,45 | 2,60 | 6,12% | - |
| 07.04.2025 | 2,50 | 2,57 | 2,34 | 2,45 | -2,39% | - |
| 04.04.2025 | 2,61 | 2,62 | 2,44 | 2,51 | -3,83% | - |
| 03.04.2025 | 2,77 | 2,77 | 2,59 | 2,61 | -5,09% | - |
| 02.04.2025 | 2,77 | 2,78 | 2,72 | 2,75 | -0,72% | - |
| 01.04.2025 | 2,67 | 2,77 | 2,67 | 2,77 | 3,36% | - |
| 31.03.2025 | 2,73 | 2,73 | 2,65 | 2,68 | -1,83% | - |
| 28.03.2025 | 2,94 | 2,94 | 2,73 | 2,73 | -6,51% | - |
| 27.03.2025 | 2,78 | 2,96 | 2,78 | 2,92 | 0,69% | - |
| 26.03.2025 | 2,93 | 2,98 | 2,89 | 2,90 | -1,02% | - |
| 25.03.2025 | 2,92 | 2,94 | 2,87 | 2,93 | -0,34% | - |
| 24.03.2025 | 2,72 | 2,94 | 2,72 | 2,94 | 3,89% | - |
| 21.03.2025 | 2,79 | 2,84 | 2,70 | 2,83 | 1,43% | - |
| 20.03.2025 | 2,70 | 2,82 | 2,70 | 2,79 | -0,71% | - |
| 19.03.2025 | 2,79 | 2,81 | 2,69 | 2,81 | 1,08% | - |
| 18.03.2025 | 2,79 | 2,88 | 2,75 | 2,78 | -0,36% | - |
| 17.03.2025 | 2,73 | 2,80 | 2,71 | 2,79 | 2,20% | - |
| 14.03.2025 | 2,67 | 2,74 | 2,67 | 2,73 | 1,87% | - |
| 13.03.2025 | 2,62 | 2,76 | 2,62 | 2,68 | -2,19% | - |
| 12.03.2025 | 2,73 | 2,76 | 2,72 | 2,74 | 0,37% | - |
| 11.03.2025 | 2,60 | 2,77 | 2,60 | 2,73 | 0,74% | - |
| 10.03.2025 | 2,64 | 2,79 | 2,64 | 2,71 | 2,65% | - |
| 07.03.2025 | 2,56 | 2,76 | 2,56 | 2,64 | 3,13% | - |
| 06.03.2025 | 2,71 | 2,72 | 2,56 | 2,56 | -5,54% | - |
| 05.03.2025 | 2,56 | 2,74 | 2,56 | 2,71 | 1,50% | - |
| 04.03.2025 | 2,77 | 2,77 | 2,67 | 2,67 | -3,61% | - |
| 03.03.2025 | 2,75 | 2,82 | 2,73 | 2,77 | 0,73% | - |
| 28.02.2025 | 2,75 | 2,76 | 2,72 | 2,75 | 0,36% | - |
| 27.02.2025 | 2,60 | 2,76 | 2,60 | 2,74 | 1,11% | - |
| 26.02.2025 | 2,90 | 2,95 | 2,71 | 2,71 | -6,55% | - |
| 25.02.2025 | 2,76 | 3,07 | 2,73 | 2,90 | 0,69% | - |
| 24.02.2025 | 2,87 | 2,94 | 2,76 | 2,88 | 0,00% | - |
| 21.02.2025 | 2,86 | 2,99 | 2,84 | 2,88 | 1,05% | - |
| 20.02.2025 | 2,76 | 2,92 | 2,76 | 2,85 | -1,04% | - |
| 19.02.2025 | 3,07 | 3,07 | 2,86 | 2,88 | -6,19% | - |
| 18.02.2025 | 3,17 | 3,17 | 3,04 | 3,07 | -2,85% | - |
| 17.02.2025 | 3,14 | 3,16 | 3,09 | 3,16 | 1,28% | - |
| 14.02.2025 | 3,15 | 3,15 | 3,11 | 3,12 | -0,64% | - |
| 13.02.2025 | 3,09 | 3,18 | 3,06 | 3,14 | 1,29% | - |
| 12.02.2025 | 3,00 | 3,10 | 2,99 | 3,10 | 3,33% | - |