2,040€
4,62%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,98 | 2,03 | 1,94 | 1,98 | 1,54% | - |
| 08.07.2026 | 2,07 | 2,09 | 1,95 | 1,95 | -6,25% | - |
| 07.07.2026 | 2,09 | 2,11 | 2,06 | 2,08 | -0,48% | - |
| 06.07.2026 | 2,09 | 2,14 | 2,07 | 2,09 | 0,00% | - |
| 03.07.2026 | 2,10 | 2,12 | 2,07 | 2,09 | 0,00% | - |
| 02.07.2026 | 2,09 | 2,12 | 2,07 | 2,09 | -0,48% | - |
| 01.07.2026 | 2,03 | 2,10 | 2,02 | 2,10 | 2,94% | - |
| 30.06.2026 | 2,09 | 2,09 | 1,97 | 2,04 | -1,45% | - |
| 29.06.2026 | 2,07 | 2,08 | 2,02 | 2,07 | 0,49% | 175,00 |
| 26.06.2026 | 2,05 | 2,08 | 2,02 | 2,06 | 0,49% | - |
| 25.06.2026 | 1,96 | 2,08 | 1,96 | 2,05 | 4,86% | - |
| 24.06.2026 | 1,93 | 1,98 | 1,93 | 1,96 | -0,51% | - |
| 23.06.2026 | 1,96 | 1,98 | 1,94 | 1,97 | -0,51% | - |
| 22.06.2026 | 1,96 | 2,00 | 1,93 | 1,98 | 1,02% | - |
| 19.06.2026 | 2,02 | 2,02 | 1,94 | 1,96 | -2,25% | - |
| 18.06.2026 | 1,99 | 2,03 | 1,96 | 2,00 | 1,01% | - |
| 17.06.2026 | 1,97 | 2,00 | 1,94 | 1,98 | 1,02% | - |
| 16.06.2026 | 2,01 | 2,04 | 1,96 | 1,96 | -2,97% | - |
| 15.06.2026 | 1,99 | 2,14 | 1,99 | 2,02 | 2,80% | - |
| 12.06.2026 | 1,85 | 2,00 | 1,83 | 1,97 | 5,93% | - |
| 11.06.2026 | 1,79 | 1,86 | 1,75 | 1,86 | 3,92% | - |
| 10.06.2026 | 1,81 | 1,83 | 1,78 | 1,79 | -1,38% | - |
| 09.06.2026 | 1,75 | 1,85 | 1,73 | 1,81 | 3,72% | - |
| 08.06.2026 | 1,68 | 1,82 | 1,66 | 1,75 | 3,87% | - |
| 05.06.2026 | 1,70 | 1,73 | 1,68 | 1,68 | 0,60% | - |
| 04.06.2026 | 1,68 | 1,72 | 1,66 | 1,67 | 0,30% | - |
| 03.06.2026 | 1,70 | 1,70 | 1,65 | 1,67 | -2,06% | - |
| 02.06.2026 | 1,68 | 1,72 | 1,66 | 1,70 | 1,49% | - |
| 01.06.2026 | 1,72 | 1,72 | 1,64 | 1,68 | -2,05% | - |
| 29.05.2026 | 1,68 | 1,75 | 1,66 | 1,71 | 2,40% | - |
| 28.05.2026 | 1,65 | 1,70 | 1,62 | 1,67 | 0,00% | - |
| 27.05.2026 | 1,63 | 1,69 | 1,62 | 1,67 | 2,77% | - |
| 26.05.2026 | 1,66 | 1,67 | 1,60 | 1,63 | -2,99% | - |
| 25.05.2026 | 1,65 | 1,68 | 1,64 | 1,68 | 3,40% | - |
| 22.05.2026 | 1,65 | 1,69 | 1,61 | 1,62 | -2,11% | - |
| 21.05.2026 | 1,65 | 1,67 | 1,61 | 1,66 | 1,22% | - |
| 20.05.2026 | 1,57 | 1,67 | 1,57 | 1,64 | 3,48% | - |
| 19.05.2026 | 1,56 | 1,64 | 1,52 | 1,58 | 2,60% | 50.600,00 |
| 18.05.2026 | 1,62 | 1,62 | 1,50 | 1,54 | -4,94% | - |
| 15.05.2026 | 1,67 | 1,68 | 1,60 | 1,62 | -3,57% | - |
| 14.05.2026 | 1,72 | 1,72 | 1,61 | 1,68 | -2,04% | - |
| 13.05.2026 | 1,69 | 1,76 | 1,58 | 1,72 | 2,08% | - |
| 12.05.2026 | 1,97 | 1,97 | 1,63 | 1,68 | -15,15% | 47.000,00 |
| 11.05.2026 | 1,99 | 2,01 | 1,95 | 1,98 | -1,00% | - |
| 08.05.2026 | 1,98 | 2,03 | 1,95 | 2,00 | 1,52% | - |
| 07.05.2026 | 1,96 | 2,00 | 1,93 | 1,97 | 1,29% | - |
| 06.05.2026 | 1,90 | 2,02 | 1,87 | 1,95 | 3,46% | - |
| 05.05.2026 | 1,86 | 1,93 | 1,85 | 1,88 | 0,53% | - |
| 04.05.2026 | 1,91 | 1,91 | 1,86 | 1,87 | -2,09% | - |
| 30.04.2026 | 1,85 | 1,93 | 1,85 | 1,91 | 3,80% | - |
| 29.04.2026 | 1,90 | 1,91 | 1,84 | 1,84 | -2,90% | - |
| 28.04.2026 | 1,92 | 1,95 | 1,89 | 1,90 | -1,04% | - |
| 27.04.2026 | 1,92 | 1,97 | 1,88 | 1,92 | 0,26% | - |
| 24.04.2026 | 1,96 | 2,04 | 1,89 | 1,91 | -2,30% | 12.000,00 |
| 23.04.2026 | 2,04 | 2,05 | 1,93 | 1,96 | -4,17% | 300.000,00 |
| 22.04.2026 | 2,04 | 2,12 | 2,02 | 2,04 | 2,00% | - |
| 21.04.2026 | 2,12 | 2,14 | 2,00 | 2,00 | -4,76% | - |
| 20.04.2026 | 2,14 | 2,18 | 2,05 | 2,10 | -1,87% | - |
| 17.04.2026 | 2,04 | 2,18 | 2,02 | 2,14 | 5,16% | - |
| 16.04.2026 | 2,07 | 2,11 | 1,99 | 2,04 | -0,25% | - |
| 15.04.2026 | 2,03 | 2,09 | 2,00 | 2,04 | 0,99% | - |
| 14.04.2026 | 1,96 | 2,09 | 1,95 | 2,02 | 3,06% | 259.125,00 |
| 13.04.2026 | 1,91 | 1,99 | 1,91 | 1,96 | 1,55% | - |
| 10.04.2026 | 1,98 | 2,04 | 1,93 | 1,93 | -0,52% | - |
| 09.04.2026 | 1,98 | 2,03 | 1,94 | 1,94 | -2,76% | - |
| 08.04.2026 | 1,99 | 2,08 | 1,98 | 2,00 | 6,12% | - |
| 07.04.2026 | 1,88 | 1,91 | 1,85 | 1,88 | -0,53% | - |
| 02.04.2026 | 1,87 | 1,95 | 1,84 | 1,89 | -1,31% | - |
| 01.04.2026 | 1,83 | 1,93 | 1,81 | 1,92 | 4,93% | - |
| 31.03.2026 | 1,84 | 1,88 | 1,79 | 1,83 | 0,00% | - |
| 30.03.2026 | 1,86 | 1,87 | 1,82 | 1,83 | -1,35% | - |
| 27.03.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -2,63% | - |
| 26.03.2026 | 1,91 | 1,95 | 1,89 | 1,90 | -1,30% | 280.000,00 |
| 25.03.2026 | 1,91 | 1,96 | 1,90 | 1,93 | 0,52% | - |
| 24.03.2026 | 1,94 | 1,98 | 1,88 | 1,92 | -2,05% | - |
| 23.03.2026 | 1,83 | 1,98 | 1,77 | 1,96 | 5,96% | - |
| 20.03.2026 | 1,89 | 1,91 | 1,82 | 1,85 | -1,34% | - |
| 19.03.2026 | 1,91 | 1,94 | 1,87 | 1,87 | -2,35% | - |
| 18.03.2026 | 1,95 | 2,02 | 1,92 | 1,92 | -1,03% | - |
| 17.03.2026 | 1,90 | 2,01 | 1,80 | 1,94 | 1,31% | - |
| 16.03.2026 | 1,92 | 1,93 | 1,86 | 1,91 | 0,79% | - |
| 13.03.2026 | 1,97 | 1,97 | 1,88 | 1,90 | -3,56% | - |
| 12.03.2026 | 2,23 | 2,24 | 1,92 | 1,97 | -13,05% | 11.713,00 |
| 11.03.2026 | 2,26 | 2,29 | 2,23 | 2,26 | 0,00% | - |
| 10.03.2026 | 2,23 | 2,30 | 2,20 | 2,26 | 2,73% | - |
| 09.03.2026 | 2,20 | 2,26 | 2,14 | 2,20 | -3,08% | - |
| 06.03.2026 | 2,28 | 2,33 | 2,25 | 2,27 | 0,44% | - |
| 05.03.2026 | 2,24 | 2,30 | 2,23 | 2,26 | 0,00% | - |
| 04.03.2026 | 2,14 | 2,27 | 2,14 | 2,26 | 6,60% | - |
| 03.03.2026 | 2,16 | 2,21 | 2,08 | 2,12 | -2,75% | - |
| 02.03.2026 | 2,25 | 2,30 | 2,16 | 2,18 | -5,22% | 1.113.638,00 |
| 27.02.2026 | 2,30 | 2,34 | 2,26 | 2,30 | 1,77% | - |
| 26.02.2026 | 2,22 | 2,34 | 2,22 | 2,26 | 3,67% | - |
| 25.02.2026 | 2,23 | 2,24 | 2,18 | 2,18 | 0,93% | - |
| 24.02.2026 | 2,24 | 2,28 | 2,16 | 2,16 | -3,57% | - |
| 23.02.2026 | 2,29 | 2,32 | 2,24 | 2,24 | -3,45% | - |
| 20.02.2026 | 2,31 | 2,35 | 2,31 | 2,32 | 0,87% | - |
| 19.02.2026 | 2,28 | 2,34 | 2,27 | 2,30 | 2,68% | - |
| 18.02.2026 | 2,26 | 2,30 | 2,24 | 2,24 | -0,88% | - |
| 17.02.2026 | 2,22 | 2,29 | 2,22 | 2,26 | 0,89% | - |