2,720€
3,82%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,62 | 2,76 | 2,62 | 2,73 | -0,36% | - |
| 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% | - |
| 11.02.2025 | 2,90 | 3,05 | 2,90 | 3,00 | -0,66% | - |
| 10.02.2025 | 2,90 | 3,07 | 2,90 | 3,02 | 0,00% | - |
| 07.02.2025 | 3,03 | 3,08 | 3,00 | 3,02 | -0,98% | - |
| 06.02.2025 | 3,07 | 3,13 | 3,05 | 3,05 | -0,65% | - |
| 05.02.2025 | 2,90 | 3,16 | 2,90 | 3,07 | 0,99% | - |
| 04.02.2025 | 3,10 | 3,14 | 3,02 | 3,04 | -2,25% | - |
| 03.02.2025 | 3,11 | 3,12 | 3,04 | 3,11 | 0,32% | - |
| 31.01.2025 | 3,00 | 3,11 | 2,99 | 3,10 | 3,33% | - |
| 30.01.2025 | 2,96 | 3,13 | 2,96 | 3,00 | -2,91% | - |
| 29.01.2025 | 2,94 | 3,19 | 2,94 | 3,09 | 3,00% | - |
| 28.01.2025 | 2,90 | 3,06 | 2,90 | 3,00 | 0,00% | - |
| 27.01.2025 | 2,94 | 3,07 | 2,94 | 3,00 | -1,96% | - |
| 24.01.2025 | 3,00 | 3,07 | 2,99 | 3,06 | 1,66% | - |
| 23.01.2025 | 2,96 | 3,02 | 2,94 | 3,01 | 1,69% | - |
| 22.01.2025 | 3,06 | 3,07 | 2,94 | 2,96 | -3,27% | - |
| 21.01.2025 | 3,04 | 3,07 | 3,02 | 3,06 | 0,33% | - |
| 20.01.2025 | 3,00 | 3,06 | 2,98 | 3,05 | 1,67% | - |
| 17.01.2025 | 3,00 | 3,03 | 2,95 | 3,00 | 0,00% | 3.500,00 |
| 16.01.2025 | 2,95 | 3,00 | 2,91 | 3,00 | 1,35% | - |
| 15.01.2025 | 2,81 | 2,97 | 2,81 | 2,96 | 4,96% | - |
| 14.01.2025 | 2,74 | 2,87 | 2,74 | 2,82 | -1,05% | - |
| 13.01.2025 | 2,68 | 2,86 | 2,68 | 2,85 | 1,42% | - |
| 10.01.2025 | 2,78 | 2,90 | 2,78 | 2,81 | -3,10% | - |
| 09.01.2025 | 2,70 | 2,91 | 2,70 | 2,90 | 2,47% | - |
| 08.01.2025 | 3,04 | 3,04 | 2,81 | 2,83 | -6,91% | - |
| 07.01.2025 | 2,94 | 3,07 | 2,94 | 3,04 | -0,65% | - |
| 06.01.2025 | 2,84 | 3,06 | 2,84 | 3,06 | 3,38% | - |
| 03.01.2025 | 3,04 | 3,05 | 2,96 | 2,96 | -2,63% | - |
| 02.01.2025 | 2,96 | 3,08 | 2,96 | 3,04 | 0,00% | - |
| 30.12.2024 | 2,96 | 3,04 | 2,95 | 3,04 | 2,36% | - |
| 27.12.2024 | 2,97 | 2,98 | 2,93 | 2,97 | 0,68% | - |
| 23.12.2024 | 2,82 | 2,98 | 2,82 | 2,95 | 0,34% | - |
| 20.12.2024 | 2,83 | 2,96 | 2,82 | 2,94 | 3,52% | - |
| 19.12.2024 | 2,85 | 2,86 | 2,78 | 2,84 | -0,35% | - |
| 18.12.2024 | 2,87 | 2,93 | 2,83 | 2,85 | -0,70% | - |
| 17.12.2024 | 2,89 | 2,92 | 2,84 | 2,87 | -0,35% | - |
| 16.12.2024 | 2,76 | 3,01 | 2,76 | 2,88 | 0,35% | - |
| 13.12.2024 | 2,90 | 2,92 | 2,84 | 2,87 | -1,37% | - |
| 12.12.2024 | 2,77 | 2,92 | 2,76 | 2,91 | 4,30% | - |
| 11.12.2024 | 2,80 | 2,81 | 2,74 | 2,79 | -0,71% | - |
| 10.12.2024 | 2,80 | 2,92 | 2,79 | 2,81 | -3,77% | - |
| 09.12.2024 | 2,84 | 2,96 | 2,84 | 2,92 | 2,82% | - |
| 06.12.2024 | 2,83 | 2,91 | 2,75 | 2,84 | 0,71% | - |
| 05.12.2024 | 2,52 | 2,84 | 2,52 | 2,82 | 16,53% | - |
| 04.12.2024 | 2,52 | 2,54 | 2,41 | 2,42 | -3,97% | - |
| 03.12.2024 | 1,99 | 2,62 | 1,99 | 2,52 | 21,45% | - |
| 02.12.2024 | 1,95 | 2,09 | 1,95 | 2,08 | 1,97% | - |
| 29.11.2024 | 1,92 | 2,04 | 1,92 | 2,04 | 1,75% | - |
| 28.11.2024 | 1,90 | 2,02 | 1,90 | 2,00 | 1,01% | - |
| 27.11.2024 | 1,97 | 1,98 | 1,96 | 1,98 | 0,76% | - |
| 26.11.2024 | 1,98 | 2,01 | 1,96 | 1,97 | -1,01% | - |
| 25.11.2024 | 1,98 | 2,01 | 1,96 | 1,99 | 0,25% | 820,00 |
| 22.11.2024 | 1,85 | 1,98 | 1,85 | 1,98 | 2,33% | - |
| 21.11.2024 | 1,92 | 1,96 | 1,91 | 1,94 | 0,78% | - |
| 20.11.2024 | 1,91 | 1,96 | 1,91 | 1,92 | 0,00% | - |
| 19.11.2024 | 1,83 | 1,94 | 1,83 | 1,92 | 0,79% | - |
| 18.11.2024 | 1,92 | 1,97 | 1,90 | 1,91 | -0,78% | - |
| 15.11.2024 | 1,89 | 1,94 | 1,86 | 1,92 | 1,32% | - |
| 14.11.2024 | 1,87 | 1,90 | 1,85 | 1,90 | 1,61% | - |
| 13.11.2024 | 1,87 | 1,88 | 1,85 | 1,87 | 0,27% | - |
| 12.11.2024 | 1,81 | 1,89 | 1,81 | 1,86 | -1,33% | - |
| 11.11.2024 | 1,86 | 1,92 | 1,86 | 1,89 | 1,07% | - |
| 08.11.2024 | 1,84 | 1,88 | 1,82 | 1,87 | 1,36% | - |
| 07.11.2024 | 1,76 | 1,85 | 1,76 | 1,84 | 0,82% | - |
| 06.11.2024 | 1,86 | 1,90 | 1,82 | 1,83 | -1,35% | - |
| 05.11.2024 | 1,73 | 1,86 | 1,73 | 1,85 | 2,49% | - |
| 04.11.2024 | 1,79 | 1,82 | 1,78 | 1,81 | 1,40% | - |
| 01.11.2024 | 1,73 | 1,80 | 1,71 | 1,78 | 2,89% | - |
| 31.10.2024 | 1,72 | 1,81 | 1,72 | 1,73 | -3,35% | - |
| 30.10.2024 | 1,63 | 1,81 | 1,63 | 1,79 | 5,29% | - |
| 29.10.2024 | 1,65 | 1,74 | 1,65 | 1,70 | -1,16% | - |
| 28.10.2024 | 1,67 | 1,76 | 1,67 | 1,72 | -1,15% | - |
| 25.10.2024 | 1,75 | 1,83 | 1,74 | 1,74 | -4,66% | - |
| 24.10.2024 | 1,86 | 1,91 | 1,83 | 1,83 | -1,88% | - |
| 23.10.2024 | 1,86 | 1,88 | 1,85 | 1,86 | 0,00% | - |
| 22.10.2024 | 1,85 | 1,87 | 1,81 | 1,86 | 0,54% | - |
| 21.10.2024 | 1,79 | 1,88 | 1,79 | 1,85 | -0,54% | - |
| 18.10.2024 | 1,86 | 1,88 | 1,86 | 1,86 | 0,54% | - |