2,050€
-2,38%
Echtzeit-Aktienkurs ON THE BEACH GRP LS 0,01
Bid:
Ask:
Aktienkurse zur ON THE BEACH GRP LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,11 | 2,13 | 2,04 | 2,05 | -2,84% | - |
| 08.09.2026 | 2,09 | 2,15 | 2,08 | 2,11 | 0,96% | - |
| 07.09.2026 | 2,15 | 2,19 | 2,09 | 2,09 | -2,79% | - |
| 04.09.2026 | 2,18 | 2,20 | 2,14 | 2,15 | -0,92% | - |
| 03.09.2026 | 2,13 | 2,17 | 2,09 | 2,17 | 1,88% | 524,00 |
| 02.09.2026 | 2,18 | 2,19 | 2,09 | 2,13 | -1,84% | 396,00 |
| 01.09.2026 | 2,25 | 2,29 | 2,13 | 2,17 | -3,56% | 330,00 |
| 31.08.2026 | 2,29 | 2,29 | 2,23 | 2,25 | -1,32% | - |
| 28.08.2026 | 2,29 | 2,31 | 2,26 | 2,28 | 0,00% | - |
| 27.08.2026 | 2,31 | 2,31 | 2,26 | 2,28 | -0,87% | - |
| 26.08.2026 | 2,27 | 2,32 | 2,24 | 2,30 | 1,77% | - |
| 25.08.2026 | 2,27 | 2,29 | 2,25 | 2,26 | 0,00% | - |
| 24.08.2026 | 2,23 | 2,28 | 2,22 | 2,26 | 1,80% | - |
| 21.08.2026 | 2,22 | 2,26 | 2,18 | 2,22 | 0,45% | - |
| 20.08.2026 | 2,22 | 2,24 | 2,18 | 2,21 | -0,90% | - |
| 19.08.2026 | 2,23 | 2,25 | 2,20 | 2,23 | -0,45% | - |
| 18.08.2026 | 2,26 | 2,29 | 2,21 | 2,24 | -1,32% | - |
| 17.08.2026 | 2,33 | 2,34 | 2,25 | 2,27 | -2,58% | - |
| 14.08.2026 | 2,29 | 2,37 | 2,26 | 2,33 | 1,30% | - |
| 13.08.2026 | 2,29 | 2,33 | 2,25 | 2,30 | 0,88% | - |
| 12.08.2026 | 2,27 | 2,32 | 2,24 | 2,28 | 1,79% | - |
| 11.08.2026 | 2,23 | 2,34 | 2,21 | 2,24 | 0,45% | - |
| 10.08.2026 | 2,24 | 2,31 | 2,22 | 2,23 | -0,89% | 6.790,00 |
| 07.08.2026 | 2,23 | 2,29 | 2,20 | 2,25 | 1,35% | - |
| 06.08.2026 | 2,27 | 2,27 | 2,20 | 2,22 | -1,77% | - |
| 05.08.2026 | 2,23 | 2,31 | 2,20 | 2,26 | 1,80% | - |
| 04.08.2026 | 2,27 | 2,27 | 2,18 | 2,22 | -0,45% | - |
| 03.08.2026 | 2,25 | 2,28 | 2,20 | 2,23 | 0,00% | - |
| 31.07.2026 | 2,21 | 2,28 | 2,18 | 2,23 | 1,36% | 240,00 |
| 30.07.2026 | 2,16 | 2,23 | 2,12 | 2,20 | 2,33% | - |
| 29.07.2026 | 2,14 | 2,19 | 2,13 | 2,15 | 1,42% | - |
| 28.07.2026 | 2,15 | 2,21 | 2,10 | 2,12 | -1,40% | - |
| 27.07.2026 | 2,11 | 2,19 | 2,08 | 2,15 | 2,87% | - |
| 24.07.2026 | 2,06 | 2,11 | 2,04 | 2,09 | 0,97% | - |
| 23.07.2026 | 2,04 | 2,08 | 2,04 | 2,07 | 0,49% | - |
| 22.07.2026 | 2,07 | 2,08 | 2,04 | 2,06 | -0,48% | - |
| 21.07.2026 | 2,08 | 2,11 | 2,04 | 2,07 | 0,00% | 75.900,00 |
| 20.07.2026 | 2,09 | 2,14 | 2,06 | 2,07 | -1,90% | - |
| 17.07.2026 | 2,08 | 2,14 | 2,07 | 2,11 | 2,43% | - |
| 16.07.2026 | 2,06 | 2,11 | 2,04 | 2,06 | -0,48% | - |
| 15.07.2026 | 2,01 | 2,08 | 1,99 | 2,07 | 4,55% | - |
| 14.07.2026 | 2,01 | 2,04 | 1,96 | 1,98 | -1,25% | 144,00 |
| 13.07.2026 | 2,09 | 2,10 | 2,00 | 2,01 | -4,52% | - |
| 10.07.2026 | 2,03 | 2,12 | 2,02 | 2,10 | 3,45% | - |
| 09.07.2026 | 1,98 | 2,04 | 1,94 | 2,03 | 4,10% | - |
| 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% | - |