£2,816
4,11%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,77 | 2,81 | 2,75 | 2,80 | 3,51% | 45.386,00 |
| 05.06.2025 | 2,61 | 2,72 | 2,61 | 2,71 | 3,54% | 27.647,00 |
| 04.06.2025 | 2,61 | 2,62 | 2,59 | 2,61 | 0,29% | 25.912,00 |
| 03.06.2025 | 2,64 | 2,67 | 2,60 | 2,61 | -1,70% | 38.541,00 |
| 02.06.2025 | 2,61 | 2,65 | 2,59 | 2,65 | 1,34% | 23.646,00 |
| 30.05.2025 | 2,61 | 2,62 | 2,58 | 2,62 | 0,38% | 59.881,00 |
| 29.05.2025 | 2,62 | 2,62 | 2,59 | 2,61 | -0,19% | 28.343,00 |
| 28.05.2025 | 2,62 | 2,66 | 2,61 | 2,61 | 0,00% | 55.754,00 |
| 27.05.2025 | 2,58 | 2,63 | 2,58 | 2,61 | 1,56% | 61.946,00 |
| 23.05.2025 | 2,59 | 2,61 | 2,54 | 2,57 | -0,39% | 173.610,00 |
| 22.05.2025 | 2,58 | 2,60 | 2,54 | 2,58 | -0,39% | 87.892,00 |
| 21.05.2025 | 2,58 | 2,60 | 2,52 | 2,59 | -0,96% | 127.482,00 |
| 20.05.2025 | 2,49 | 2,64 | 2,49 | 2,62 | 5,02% | 68.043,00 |
| 19.05.2025 | 2,48 | 2,50 | 2,45 | 2,49 | -0,60% | 48.281,00 |
| 16.05.2025 | 2,52 | 2,55 | 2,48 | 2,51 | 0,20% | 50.614,00 |
| 15.05.2025 | 2,44 | 2,55 | 2,44 | 2,50 | 1,32% | 127.146,00 |
| 14.05.2025 | 2,55 | 2,57 | 2,46 | 2,47 | -4,36% | 269.996,00 |
| 13.05.2025 | 2,79 | 2,83 | 2,50 | 2,58 | -4,97% | 326.985,00 |
| 12.05.2025 | 2,72 | 2,78 | 2,70 | 2,72 | -0,18% | 64.510,00 |
| 09.05.2025 | 2,80 | 2,80 | 2,71 | 2,72 | -2,60% | 19.701,00 |
| 08.05.2025 | 2,81 | 2,82 | 2,77 | 2,79 | -0,80% | 39.295,00 |
| 07.05.2025 | 2,71 | 2,83 | 2,69 | 2,82 | 2,36% | 114.804,00 |
| 06.05.2025 | 2,73 | 2,75 | 2,71 | 2,75 | 0,60% | 21.061,00 |
| 05.05.2025 | 2,72 | 2,74 | 2,72 | 2,73 | 0,50% | - |
| 02.05.2025 | 2,67 | 2,75 | 2,66 | 2,72 | 2,84% | 62.264,00 |
| 01.05.2025 | 2,66 | 2,66 | 2,62 | 2,65 | -0,38% | 11.742,00 |
| 30.04.2025 | 2,65 | 2,67 | 2,61 | 2,66 | 0,38% | 66.974,00 |
| 29.04.2025 | 2,68 | 2,71 | 2,63 | 2,65 | 0,19% | 43.670,00 |
| 28.04.2025 | 2,67 | 2,68 | 2,64 | 2,64 | 1,15% | 21.963,00 |
| 25.04.2025 | 2,65 | 2,65 | 2,60 | 2,61 | -1,32% | 35.830,00 |
| 24.04.2025 | 2,62 | 2,65 | 2,61 | 2,65 | 0,38% | 115.936,00 |
| 23.04.2025 | 2,66 | 2,68 | 2,63 | 2,64 | -0,75% | 63.399,00 |
| 22.04.2025 | 2,66 | 2,68 | 2,62 | 2,66 | 0,00% | 84.657,00 |
| 17.04.2025 | 2,64 | 2,67 | 2,61 | 2,66 | 1,53% | 45.895,00 |
| 16.04.2025 | 2,62 | 2,66 | 2,60 | 2,62 | -1,32% | 83.198,00 |
| 15.04.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 4,33% | 82.524,00 |
| 14.04.2025 | 2,47 | 2,55 | 2,47 | 2,54 | 4,74% | 28.807,00 |
| 11.04.2025 | 2,35 | 2,45 | 2,35 | 2,43 | 1,68% | 87.362,00 |
| 10.04.2025 | 2,27 | 2,41 | 2,27 | 2,39 | 9,66% | 58.317,00 |
| 09.04.2025 | 2,14 | 2,20 | 2,13 | 2,18 | -2,25% | 65.335,00 |
| 08.04.2025 | 2,15 | 2,24 | 2,13 | 2,23 | 6,71% | 40.265,00 |
| 07.04.2025 | 2,06 | 2,19 | 1,98 | 2,09 | -1,42% | 127.011,00 |
| 04.04.2025 | 2,19 | 2,19 | 2,08 | 2,12 | -3,97% | 176.181,00 |
| 03.04.2025 | 2,26 | 2,29 | 2,18 | 2,20 | -4,55% | 84.327,00 |
| 02.04.2025 | 2,31 | 2,31 | 2,26 | 2,31 | 0,33% | 24.256,00 |
| 01.04.2025 | 2,25 | 2,31 | 2,25 | 2,30 | 3,14% | 27.125,00 |
| 31.03.2025 | 2,26 | 2,28 | 2,22 | 2,23 | -1,98% | 115.545,00 |
| 28.03.2025 | 2,40 | 2,41 | 2,28 | 2,28 | -6,38% | 79.068,00 |
| 27.03.2025 | 2,44 | 2,46 | 2,41 | 2,43 | 0,62% | 105.749,00 |
| 26.03.2025 | 2,44 | 2,48 | 2,41 | 2,42 | -0,72% | 112.300,00 |
| 25.03.2025 | 2,42 | 2,44 | 2,39 | 2,43 | 0,52% | 32.742,00 |
| 24.03.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 2,54% | 16.841,00 |
| 21.03.2025 | 2,31 | 2,37 | 2,26 | 2,36 | 1,94% | 70.425,00 |
| 20.03.2025 | 2,35 | 2,35 | 2,31 | 2,32 | -1,07% | 28.189,00 |
| 19.03.2025 | 2,32 | 2,35 | 2,25 | 2,34 | 0,43% | 55.130,00 |
| 18.03.2025 | 2,38 | 2,40 | 2,31 | 2,33 | 0,00% | 117.244,00 |
| 17.03.2025 | 2,30 | 2,34 | 2,28 | 2,33 | 1,75% | 61.105,00 |
| 14.03.2025 | 2,26 | 2,30 | 2,23 | 2,29 | 2,92% | 70.171,00 |
| 13.03.2025 | 2,28 | 2,29 | 2,23 | 2,23 | -2,84% | 33.347,00 |
| 12.03.2025 | 2,29 | 2,32 | 2,28 | 2,29 | 0,22% | 78.456,00 |
| 11.03.2025 | 2,27 | 2,32 | 2,27 | 2,29 | 0,44% | 92.021,00 |
| 10.03.2025 | 2,31 | 2,33 | 2,24 | 2,28 | -1,09% | 184.487,00 |
| 07.03.2025 | 2,21 | 2,31 | 2,21 | 2,30 | 3,14% | 19.690,00 |
| 06.03.2025 | 2,26 | 2,26 | 2,22 | 2,23 | -0,67% | 12.646,00 |
| 05.03.2025 | 2,21 | 2,28 | 2,21 | 2,25 | 1,70% | 35.706,00 |
| 04.03.2025 | 2,25 | 2,26 | 2,20 | 2,21 | -2,97% | 41.045,00 |
| 03.03.2025 | 2,27 | 2,32 | 2,25 | 2,28 | 0,66% | 161.841,00 |
| 28.02.2025 | 2,24 | 2,27 | 2,24 | 2,26 | 0,44% | 71.139,00 |
| 27.02.2025 | 2,20 | 2,27 | 2,17 | 2,25 | 0,67% | 45.879,00 |
| 26.02.2025 | 2,41 | 2,41 | 2,23 | 2,24 | -6,49% | 39.751,00 |
| 25.02.2025 | 2,39 | 2,55 | 2,27 | 2,39 | 0,63% | 191.204,00 |
| 24.02.2025 | 2,38 | 2,42 | 2,36 | 2,38 | 0,00% | 30.155,00 |
| 21.02.2025 | 2,43 | 2,46 | 2,37 | 2,38 | 1,06% | 42.638,00 |
| 20.02.2025 | 2,39 | 2,40 | 2,35 | 2,35 | -0,84% | 33.002,00 |
| 19.02.2025 | 2,50 | 2,50 | 2,37 | 2,37 | -6,51% | 78.559,00 |
| 18.02.2025 | 2,59 | 2,61 | 2,51 | 2,54 | -2,69% | 57.684,00 |
| 17.02.2025 | 2,61 | 2,62 | 2,60 | 2,61 | 0,19% | 32.176,00 |
| 14.02.2025 | 2,59 | 2,61 | 2,58 | 2,60 | 0,00% | 25.009,00 |
| 13.02.2025 | 2,56 | 2,64 | 2,56 | 2,60 | 1,56% | 58.952,00 |
| 12.02.2025 | 2,52 | 2,57 | 2,51 | 2,56 | 2,81% | 23.747,00 |
| 11.02.2025 | 2,48 | 2,51 | 2,48 | 2,49 | -0,60% | 22.188,00 |
| 10.02.2025 | 2,52 | 2,53 | 2,51 | 2,51 | 0,12% | 7.802,00 |
| 07.02.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -1,50% | 17.165,00 |
| 06.02.2025 | 2,54 | 2,59 | 2,54 | 2,54 | 0,00% | 75.315,00 |
| 05.02.2025 | 2,57 | 2,60 | 2,51 | 2,54 | 1,20% | 92.112,00 |
| 04.02.2025 | 2,56 | 2,58 | 2,51 | 2,51 | -1,95% | 30.991,00 |
| 03.02.2025 | 2,54 | 2,58 | 2,52 | 2,56 | -0,78% | 28.202,00 |
| 31.01.2025 | 2,49 | 2,59 | 2,49 | 2,58 | 3,41% | 29.796,00 |
| 30.01.2025 | 2,57 | 2,60 | 2,48 | 2,50 | -3,11% | 28.829,00 |
| 29.01.2025 | 2,59 | 2,65 | 2,58 | 2,58 | 0,78% | 38.763,00 |
| 28.01.2025 | 2,54 | 2,56 | 2,51 | 2,56 | 1,39% | 34.248,00 |
| 27.01.2025 | 2,55 | 2,57 | 2,50 | 2,52 | -1,56% | 58.801,00 |
| 24.01.2025 | 2,57 | 2,58 | 2,54 | 2,56 | 1,19% | 16.491,00 |
| 23.01.2025 | 2,48 | 2,54 | 2,48 | 2,53 | 2,02% | 102.545,00 |
| 22.01.2025 | 2,56 | 2,56 | 2,48 | 2,48 | -3,41% | 66.318,00 |
| 21.01.2025 | 2,56 | 2,58 | 2,55 | 2,57 | -0,10% | 46.976,00 |
| 20.01.2025 | 2,54 | 2,57 | 2,52 | 2,57 | 1,98% | 6.534,00 |
| 17.01.2025 | 2,53 | 2,55 | 2,51 | 2,52 | 0,00% | 78.636,00 |
| 16.01.2025 | 2,48 | 2,52 | 2,47 | 2,52 | 1,61% | 91.044,00 |
| 15.01.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 4,64% | 46.512,00 |