2,800€
2,94%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 1,77 | 1,88 | 1,77 | 1,85 | 0,27% | - |
| 16.10.2024 | 1,84 | 1,87 | 1,82 | 1,85 | 0,00% | - |
| 15.10.2024 | 1,87 | 1,87 | 1,81 | 1,85 | -1,07% | - |
| 14.10.2024 | 1,83 | 1,89 | 1,81 | 1,87 | 2,47% | - |
| 11.10.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 1,11% | - |
| 10.10.2024 | 1,80 | 1,85 | 1,79 | 1,80 | 0,28% | - |
| 09.10.2024 | 1,74 | 1,81 | 1,73 | 1,80 | 2,87% | - |
| 08.10.2024 | 1,69 | 1,78 | 1,69 | 1,75 | -1,13% | - |
| 07.10.2024 | 1,62 | 1,77 | 1,62 | 1,77 | 4,75% | - |
| 04.10.2024 | 1,61 | 1,70 | 1,61 | 1,69 | 4,98% | - |
| 03.10.2024 | 1,54 | 1,61 | 1,54 | 1,61 | 0,00% | - |
| 02.10.2024 | 1,63 | 1,65 | 1,60 | 1,61 | -1,53% | - |
| 01.10.2024 | 1,62 | 1,70 | 1,62 | 1,63 | -3,55% | - |
| 30.09.2024 | 1,72 | 1,74 | 1,68 | 1,69 | -1,74% | - |
| 27.09.2024 | 1,62 | 1,73 | 1,62 | 1,72 | 1,47% | - |
| 26.09.2024 | 1,68 | 1,72 | 1,68 | 1,70 | 0,89% | - |
| 25.09.2024 | 1,74 | 1,83 | 1,67 | 1,68 | -4,00% | - |
| 24.09.2024 | 1,65 | 1,76 | 1,65 | 1,75 | 1,45% | - |
| 23.09.2024 | 1,66 | 1,74 | 1,66 | 1,73 | -0,29% | - |
| 20.09.2024 | 1,75 | 1,76 | 1,72 | 1,73 | -0,86% | - |
| 19.09.2024 | 1,66 | 1,75 | 1,66 | 1,75 | 1,16% | - |
| 18.09.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,58% | - |
| 17.09.2024 | 1,66 | 1,75 | 1,66 | 1,74 | 0,29% | - |
| 16.09.2024 | 1,67 | 1,75 | 1,67 | 1,73 | -0,57% | - |
| 13.09.2024 | 1,72 | 1,74 | 1,71 | 1,74 | 1,46% | - |
| 12.09.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 2,08% | - |
| 11.09.2024 | 1,68 | 1,75 | 1,68 | 1,68 | -3,72% | - |
| 10.09.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -1,41% | - |
| 09.09.2024 | 1,68 | 1,78 | 1,68 | 1,77 | -0,56% | - |
| 06.09.2024 | 1,74 | 1,82 | 1,74 | 1,78 | -1,66% | - |
| 05.09.2024 | 1,71 | 1,83 | 1,71 | 1,81 | 1,40% | - |
| 04.09.2024 | 1,75 | 1,82 | 1,75 | 1,79 | -1,92% | - |
| 03.09.2024 | 1,86 | 1,87 | 1,82 | 1,82 | -2,15% | - |
| 02.09.2024 | 1,84 | 1,89 | 1,80 | 1,86 | 1,36% | - |
| 30.08.2024 | 1,85 | 1,87 | 1,83 | 1,84 | 3,67% | - |
| 29.08.2024 | 1,83 | 1,87 | 1,77 | 1,77 | -2,75% | - |
| 28.08.2024 | 1,87 | 1,88 | 1,82 | 1,82 | -2,41% | - |
| 27.08.2024 | 1,83 | 1,87 | 1,82 | 1,87 | 2,19% | - |
| 26.08.2024 | 1,75 | 1,83 | 1,75 | 1,83 | 0,00% | - |
| 23.08.2024 | 1,74 | 1,83 | 1,74 | 1,83 | 1,96% | - |
| 22.08.2024 | 1,70 | 1,82 | 1,70 | 1,79 | 1,13% | - |
| 21.08.2024 | 1,69 | 1,79 | 1,69 | 1,77 | 0,57% | - |
| 20.08.2024 | 1,70 | 1,81 | 1,70 | 1,76 | -1,12% | - |
| 19.08.2024 | 1,68 | 1,79 | 1,68 | 1,78 | 1,42% | - |
| 16.08.2024 | 1,68 | 1,78 | 1,68 | 1,76 | 0,00% | - |
| 15.08.2024 | 1,62 | 1,77 | 1,62 | 1,76 | 4,46% | - |
| 14.08.2024 | 1,69 | 1,73 | 1,67 | 1,68 | -0,88% | - |
| 13.08.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 3,04% | - |
| 12.08.2024 | 1,56 | 1,68 | 1,56 | 1,65 | 0,92% | - |
| 09.08.2024 | 1,53 | 1,64 | 1,53 | 1,63 | 2,19% | - |
| 08.08.2024 | 1,60 | 1,62 | 1,57 | 1,60 | -0,31% | - |
| 07.08.2024 | 1,55 | 1,62 | 1,55 | 1,60 | -0,62% | - |
| 06.08.2024 | 1,58 | 1,67 | 1,58 | 1,61 | -1,83% | - |
| 05.08.2024 | 1,67 | 1,68 | 1,51 | 1,64 | -2,38% | 410,00 |