2,200€
-1,79%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,20 | 2,26 | 2,14 | 2,23 | -1,76% | - |
| 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 | 2,44% | - |
| 27.01.2026 | 2,50 | 2,54 | 2,46 | 2,46 | 0,00% | - |
| 26.01.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -0,81% | - |
| 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% | - |
| 29.12.2025 | 2,64 | 2,64 | 2,50 | 2,50 | -0,79% | - |
| 22.12.2025 | 2,61 | 2,65 | 2,52 | 2,52 | -3,08% | - |
| 17.12.2025 | 2,58 | 2,62 | 2,57 | 2,60 | 4,84% | - |
| 16.12.2025 | 2,59 | 2,63 | 2,48 | 2,48 | -6,42% | - |
| 12.12.2025 | 2,60 | 2,65 | 2,59 | 2,65 | 4,33% | - |
| 09.12.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -1,93% | - |
| 08.12.2025 | 2,48 | 2,60 | 2,48 | 2,59 | 4,44% | - |
| 05.12.2025 | 2,45 | 2,50 | 2,45 | 2,48 | 2,90% | - |
| 04.12.2025 | 2,43 | 2,43 | 2,36 | 2,41 | 4,78% | - |
| 03.12.2025 | 2,46 | 2,54 | 2,30 | 2,30 | -7,26% | - |
| 02.12.2025 | 2,42 | 2,57 | 2,42 | 2,48 | 18,10% | - |
| 01.12.2025 | 2,18 | 2,19 | 2,10 | 2,10 | 0,96% | - |
| 28.11.2025 | 2,17 | 2,19 | 2,08 | 2,08 | 0,97% | - |
| 26.11.2025 | 2,17 | 2,17 | 2,06 | 2,06 | -0,96% | - |
| 25.11.2025 | 2,15 | 2,19 | 2,08 | 2,08 | 0,00% | - |
| 24.11.2025 | 2,14 | 2,20 | 2,08 | 2,08 | 2,97% | - |
| 20.11.2025 | 2,15 | 2,18 | 2,02 | 2,02 | -2,88% | - |
| 19.11.2025 | 2,22 | 2,24 | 2,08 | 2,08 | -7,56% | - |
| 18.11.2025 | 2,30 | 2,30 | 2,21 | 2,25 | -0,44% | - |
| 17.11.2025 | 2,37 | 2,40 | 2,26 | 2,26 | 0,00% | - |
| 14.11.2025 | 2,39 | 2,41 | 2,26 | 2,26 | -1,74% | - |
| 12.11.2025 | 2,43 | 2,43 | 2,30 | 2,30 | -1,71% | - |
| 11.11.2025 | 2,45 | 2,46 | 2,34 | 2,34 | -0,85% | - |
| 10.11.2025 | 2,40 | 2,47 | 2,36 | 2,36 | 3,51% | - |
| 07.11.2025 | 2,39 | 2,42 | 2,28 | 2,28 | -5,39% | - |
| 06.11.2025 | 2,41 | 2,42 | 2,41 | 2,41 | 3,88% | - |
| 04.11.2025 | 2,43 | 2,44 | 2,32 | 2,32 | -0,85% | - |
| 03.11.2025 | 2,34 | 2,48 | 2,34 | 2,34 | 0,00% | - |
| 30.10.2025 | 2,44 | 2,48 | 2,34 | 2,34 | -1,68% | - |
| 29.10.2025 | 2,49 | 2,49 | 2,38 | 2,38 | -0,83% | - |
| 28.10.2025 | 2,54 | 2,57 | 2,40 | 2,40 | -1,64% | - |
| 27.10.2025 | 2,53 | 2,55 | 2,44 | 2,44 | -3,56% | - |
| 24.10.2025 | 2,51 | 2,55 | 2,51 | 2,53 | 3,27% | - |
| 23.10.2025 | 2,45 | 2,46 | 2,45 | 2,45 | 3,81% | - |
| 22.10.2025 | 2,39 | 2,46 | 2,36 | 2,36 | 1,72% | - |
| 21.10.2025 | 2,54 | 2,54 | 2,32 | 2,32 | -6,45% | - |
| 20.10.2025 | 2,57 | 2,60 | 2,48 | 2,48 | 0,00% | - |
| 16.10.2025 | 2,60 | 2,62 | 2,48 | 2,48 | -4,25% | - |
| 15.10.2025 | 2,60 | 2,63 | 2,57 | 2,59 | 4,44% | - |
| 14.10.2025 | 2,58 | 2,59 | 2,48 | 2,48 | 0,00% | - |
| 13.10.2025 | 2,42 | 2,59 | 2,42 | 2,48 | 2,48% | - |
| 10.10.2025 | 2,58 | 2,58 | 2,42 | 2,42 | -5,84% | - |
| 09.10.2025 | 2,54 | 2,57 | 2,50 | 2,57 | 2,39% | - |
| 08.10.2025 | 2,46 | 2,53 | 2,45 | 2,51 | 5,46% | - |
| 07.10.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -9,16% | - |
| 06.10.2025 | 2,51 | 2,62 | 2,50 | 2,62 | 9,17% | 1.000,00 |
| 03.10.2025 | 2,57 | 2,63 | 2,40 | 2,40 | -2,44% | - |
| 02.10.2025 | 2,55 | 2,57 | 2,46 | 2,46 | -4,28% | - |
| 01.10.2025 | 2,56 | 2,57 | 2,55 | 2,57 | 3,63% | - |
| 30.09.2025 | 2,51 | 2,59 | 2,48 | 2,48 | 3,33% | - |
| 29.09.2025 | 2,54 | 2,54 | 2,40 | 2,40 | -3,61% | - |
| 26.09.2025 | 2,49 | 2,50 | 2,44 | 2,49 | 0,00% | - |
| 25.09.2025 | 2,39 | 2,50 | 2,37 | 2,49 | -1,19% | - |
| 24.09.2025 | 2,96 | 2,96 | 2,36 | 2,52 | -14,29% | - |
| 23.09.2025 | 2,96 | 3,02 | 2,90 | 2,94 | 2,80% | - |