2,000€
2,56%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 2,26 | 2,32 | 2,24 | 2,24 | 0,90% | - |
| 13.02.2026 | 2,29 | 2,33 | 2,22 | 2,22 | -2,63% | - |
| 12.02.2026 | 2,31 | 2,33 | 2,28 | 2,28 | 0,00% | - |
| 11.02.2026 | 2,40 | 2,44 | 2,23 | 2,28 | -2,56% | - |
| 10.02.2026 | 2,51 | 2,51 | 2,32 | 2,34 | -3,70% | - |
| 09.02.2026 | 2,42 | 2,48 | 2,40 | 2,43 | 2,10% | - |
| 06.02.2026 | 2,38 | 2,48 | 2,36 | 2,38 | 1,71% | 693.738,00 |
| 05.02.2026 | 2,52 | 2,52 | 2,34 | 2,34 | -5,65% | - |
| 04.02.2026 | 2,56 | 2,58 | 2,48 | 2,48 | -1,59% | - |
| 03.02.2026 | 2,58 | 2,63 | 2,52 | 2,52 | -1,18% | 2.080,00 |
| 02.02.2026 | 2,50 | 2,55 | 2,50 | 2,55 | -0,39% | - |
| 30.01.2026 | 2,52 | 2,57 | 2,52 | 2,56 | 1,59% | - |
| 29.01.2026 | 2,48 | 2,56 | 2,48 | 2,52 | 3,28% | - |
| 28.01.2026 | 2,50 | 2,51 | 2,42 | 2,44 | -0,81% | - |
| 27.01.2026 | 2,50 | 2,54 | 2,46 | 2,46 | 0,00% | - |
| 26.01.2026 | 2,50 | 2,52 | 2,46 | 2,46 | 0,00% | - |
| 23.01.2026 | 2,52 | 2,55 | 2,46 | 2,46 | -0,81% | - |
| 22.01.2026 | 2,42 | 2,52 | 2,42 | 2,48 | 2,90% | - |
| 21.01.2026 | 2,42 | 2,49 | 2,41 | 2,41 | -0,41% | - |
| 20.01.2026 | 2,46 | 2,51 | 2,42 | 2,42 | -2,42% | - |
| 19.01.2026 | 2,50 | 2,54 | 2,48 | 2,48 | -2,36% | - |
| 16.01.2026 | 2,56 | 2,58 | 2,51 | 2,54 | -2,31% | - |
| 15.01.2026 | 2,66 | 2,67 | 2,50 | 2,60 | 0,00% | - |
| 14.01.2026 | 2,61 | 2,64 | 2,54 | 2,60 | 3,17% | 10.000,00 |
| 13.01.2026 | 2,56 | 2,69 | 2,52 | 2,52 | -1,56% | 309.758,00 |
| 12.01.2026 | 2,56 | 2,60 | 2,48 | 2,56 | 1,59% | - |
| 09.01.2026 | 2,56 | 2,61 | 2,52 | 2,52 | -1,18% | 10.400,00 |
| 08.01.2026 | 2,54 | 2,56 | 2,51 | 2,55 | 2,00% | - |
| 07.01.2026 | 2,54 | 2,56 | 2,48 | 2,50 | 0,00% | - |
| 06.01.2026 | 2,52 | 2,57 | 2,49 | 2,50 | 0,81% | - |
| 05.01.2026 | 2,58 | 2,61 | 2,48 | 2,48 | -3,13% | - |
| 02.01.2026 | 2,62 | 2,66 | 2,55 | 2,56 | 2,40% | - |
| 30.12.2025 | 2,60 | 2,63 | 2,50 | 2,50 | 0,00% | - |
| 29.12.2025 | 2,64 | 2,64 | 2,50 | 2,50 | -4,94% | - |
| 23.12.2025 | 2,64 | 2,67 | 2,63 | 2,63 | 4,37% | - |
| 22.12.2025 | 2,61 | 2,65 | 2,52 | 2,52 | -3,08% | - |
| 19.12.2025 | 2,69 | 2,69 | 2,59 | 2,60 | -2,62% | - |
| 18.12.2025 | 2,65 | 2,67 | 2,63 | 2,67 | 2,69% | - |
| 17.12.2025 | 2,58 | 2,62 | 2,57 | 2,60 | 4,84% | - |
| 16.12.2025 | 2,59 | 2,63 | 2,48 | 2,48 | -4,98% | - |
| 15.12.2025 | 2,60 | 2,61 | 2,58 | 2,61 | -1,51% | - |
| 12.12.2025 | 2,60 | 2,65 | 2,59 | 2,65 | 1,92% | - |
| 11.12.2025 | 2,59 | 2,62 | 2,54 | 2,60 | 1,56% | - |
| 10.12.2025 | 2,56 | 2,59 | 2,53 | 2,56 | 0,79% | - |