£2,922
1,64%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,85 | 2,94 | 2,85 | 2,93 | 1,91% | 33.891,00 |
| 21.08.2025 | 2,81 | 2,89 | 2,81 | 2,88 | 1,68% | 16.807,00 |
| 20.08.2025 | 2,84 | 2,85 | 2,80 | 2,83 | -1,22% | 50.455,00 |
| 19.08.2025 | 2,82 | 2,90 | 2,82 | 2,86 | 1,15% | 47.719,00 |
| 18.08.2025 | 2,79 | 2,83 | 2,75 | 2,83 | 2,35% | 25.747,00 |
| 15.08.2025 | 2,73 | 2,78 | 2,73 | 2,77 | 0,73% | 38.977,00 |
| 14.08.2025 | 2,70 | 2,75 | 2,69 | 2,75 | 1,67% | 39.193,00 |
| 13.08.2025 | 2,70 | 2,70 | 2,65 | 2,70 | 0,19% | 47.006,00 |
| 12.08.2025 | 2,74 | 2,74 | 2,64 | 2,70 | -0,74% | 46.884,00 |
| 11.08.2025 | 2,75 | 2,75 | 2,65 | 2,72 | -2,16% | 47.516,00 |
| 08.08.2025 | 2,70 | 2,78 | 2,68 | 2,78 | 3,16% | 55.194,00 |
| 07.08.2025 | 2,65 | 2,72 | 2,65 | 2,69 | 1,51% | 36.512,00 |
| 06.08.2025 | 2,59 | 2,65 | 2,55 | 2,65 | 2,51% | 36.597,00 |
| 05.08.2025 | 2,59 | 2,60 | 2,57 | 2,59 | 0,19% | 32.795,00 |
| 04.08.2025 | 2,62 | 2,62 | 2,56 | 2,58 | -1,34% | 207.825,00 |
| 01.08.2025 | 2,67 | 2,69 | 2,60 | 2,62 | -2,97% | 121.787,00 |
| 31.07.2025 | 2,69 | 2,70 | 2,66 | 2,70 | -0,65% | 52.142,00 |
| 30.07.2025 | 2,71 | 2,74 | 2,68 | 2,71 | -1,00% | 152.880,00 |
| 29.07.2025 | 2,81 | 2,81 | 2,74 | 2,74 | -2,14% | 61.748,00 |
| 28.07.2025 | 2,87 | 2,87 | 2,79 | 2,80 | -2,10% | 104.942,00 |
| 25.07.2025 | 2,88 | 2,88 | 2,85 | 2,86 | -1,04% | 54.582,00 |
| 24.07.2025 | 2,88 | 2,96 | 2,87 | 2,89 | 1,05% | 73.343,00 |
| 23.07.2025 | 2,84 | 2,87 | 2,84 | 2,86 | 0,35% | 22.598,00 |
| 22.07.2025 | 2,90 | 2,90 | 2,82 | 2,85 | -1,21% | 28.460,00 |
| 21.07.2025 | 2,89 | 2,91 | 2,86 | 2,89 | 1,05% | 36.475,00 |
| 18.07.2025 | 2,90 | 2,90 | 2,85 | 2,86 | -1,16% | 36.978,00 |
| 17.07.2025 | 2,94 | 2,94 | 2,85 | 2,89 | -0,74% | 125.024,00 |
| 16.07.2025 | 2,90 | 2,96 | 2,90 | 2,91 | 0,69% | 76.928,00 |
| 15.07.2025 | 2,93 | 2,93 | 2,89 | 2,89 | -1,20% | 144.747,00 |
| 14.07.2025 | 2,94 | 2,95 | 2,92 | 2,93 | -0,44% | 32.325,00 |
| 11.07.2025 | 2,95 | 2,96 | 2,91 | 2,94 | 0,10% | 82.375,00 |
| 10.07.2025 | 2,94 | 2,94 | 2,86 | 2,94 | -0,84% | 65.351,00 |
| 09.07.2025 | 2,95 | 3,00 | 2,95 | 2,96 | 0,17% | 51.127,00 |
| 08.07.2025 | 2,93 | 2,98 | 2,92 | 2,96 | 1,37% | 36.076,00 |
| 07.07.2025 | 2,93 | 2,95 | 2,90 | 2,92 | -0,17% | 27.397,00 |
| 04.07.2025 | 2,97 | 2,97 | 2,92 | 2,92 | -2,83% | 46.074,00 |
| 03.07.2025 | 2,88 | 3,03 | 2,88 | 3,01 | 5,35% | 49.843,00 |
| 02.07.2025 | 2,96 | 2,96 | 2,85 | 2,85 | -3,31% | 75.939,00 |
| 01.07.2025 | 2,96 | 2,99 | 2,93 | 2,95 | 0,17% | 55.102,00 |
| 30.06.2025 | 2,91 | 2,96 | 2,91 | 2,95 | 1,20% | 47.327,00 |
| 27.06.2025 | 2,87 | 2,92 | 2,86 | 2,91 | 1,39% | 47.036,00 |
| 26.06.2025 | 2,79 | 2,88 | 2,78 | 2,87 | 3,80% | 65.389,00 |
| 25.06.2025 | 2,83 | 2,84 | 2,74 | 2,77 | -0,54% | 131.092,00 |
| 24.06.2025 | 2,77 | 2,87 | 2,75 | 2,78 | 5,10% | 204.396,00 |
| 23.06.2025 | 2,71 | 2,73 | 2,65 | 2,65 | -3,64% | 228.591,00 |
| 20.06.2025 | 2,66 | 2,79 | 2,66 | 2,75 | 4,17% | 122.723,00 |
| 19.06.2025 | 2,63 | 2,66 | 2,62 | 2,64 | -0,57% | 28.577,00 |
| 18.06.2025 | 2,65 | 2,68 | 2,63 | 2,65 | 0,76% | 73.975,00 |
| 17.06.2025 | 2,65 | 2,65 | 2,61 | 2,63 | -0,94% | 72.356,00 |
| 16.06.2025 | 2,64 | 2,66 | 2,62 | 2,66 | 0,87% | 71.233,00 |
| 13.06.2025 | 2,65 | 2,68 | 2,59 | 2,63 | -2,34% | 126.349,00 |
| 12.06.2025 | 2,85 | 2,85 | 2,64 | 2,70 | -6,26% | 416.290,00 |
| 11.06.2025 | 2,85 | 2,90 | 2,85 | 2,88 | 0,79% | 167.331,00 |
| 10.06.2025 | 2,85 | 2,88 | 2,85 | 2,85 | 0,44% | 92.966,00 |
| 09.06.2025 | 2,78 | 2,85 | 2,78 | 2,84 | 1,43% | 66.522,00 |
| 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 |