£2,260
1,13%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,23 | 2,25 | 2,21 | 2,24 | 0,22% | 34.241,00 |
| 13.10.2025 | 2,20 | 2,24 | 2,20 | 2,23 | 1,83% | 57.407,00 |
| 10.10.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -1,35% | 49.239,00 |
| 09.10.2025 | 2,18 | 2,25 | 2,16 | 2,22 | 2,30% | 112.137,00 |
| 08.10.2025 | 2,12 | 2,19 | 2,12 | 2,17 | 2,36% | 43.280,00 |
| 07.10.2025 | 2,17 | 2,17 | 2,11 | 2,12 | -2,30% | 49.764,00 |
| 06.10.2025 | 2,21 | 2,23 | 2,17 | 2,17 | -0,23% | 37.837,00 |
| 03.10.2025 | 2,27 | 2,29 | 2,15 | 2,18 | -2,25% | 68.305,00 |
| 02.10.2025 | 2,21 | 2,23 | 2,19 | 2,23 | 0,68% | 108.939,00 |
| 01.10.2025 | 2,23 | 2,27 | 2,19 | 2,21 | -1,34% | 119.648,00 |
| 30.09.2025 | 2,18 | 2,25 | 2,18 | 2,24 | 2,28% | 188.919,00 |
| 29.09.2025 | 2,18 | 2,21 | 2,16 | 2,19 | 0,00% | 157.212,00 |
| 26.09.2025 | 2,16 | 2,19 | 2,13 | 2,19 | 0,69% | 155.354,00 |
| 25.09.2025 | 2,07 | 2,19 | 2,06 | 2,18 | 4,82% | 156.633,00 |
| 24.09.2025 | 2,20 | 2,23 | 2,04 | 2,08 | -19,26% | 543.964,00 |
| 23.09.2025 | 2,57 | 2,61 | 2,53 | 2,57 | -0,58% | 45.079,00 |
| 22.09.2025 | 2,54 | 2,59 | 2,54 | 2,59 | 0,78% | 23.356,00 |
| 19.09.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 0,39% | 23.183,00 |
| 18.09.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -1,35% | 24.918,00 |
| 17.09.2025 | 2,59 | 2,64 | 2,59 | 2,59 | 0,19% | 35.863,00 |
| 16.09.2025 | 2,65 | 2,67 | 2,58 | 2,59 | -3,18% | 39.379,00 |
| 15.09.2025 | 2,69 | 2,71 | 2,67 | 2,67 | 0,38% | 21.150,00 |
| 12.09.2025 | 2,65 | 2,67 | 2,65 | 2,66 | -1,02% | 14.484,00 |
| 11.09.2025 | 2,68 | 2,69 | 2,65 | 2,69 | 0,69% | - |
| 10.09.2025 | 2,69 | 2,69 | 2,67 | 2,67 | 0,52% | - |
| 09.09.2025 | 2,70 | 2,70 | 2,63 | 2,66 | -1,12% | - |
| 08.09.2025 | 2,76 | 2,76 | 2,67 | 2,69 | -0,72% | - |
| 05.09.2025 | 2,74 | 2,78 | 2,70 | 2,71 | 0,46% | 60.476,00 |
| 04.09.2025 | 2,86 | 2,86 | 2,63 | 2,69 | -6,02% | 112.862,00 |
| 03.09.2025 | 2,80 | 2,88 | 2,79 | 2,87 | 2,87% | 38.199,00 |
| 02.09.2025 | 2,85 | 2,85 | 2,75 | 2,79 | -2,62% | 128.976,00 |
| 01.09.2025 | 2,91 | 2,91 | 2,83 | 2,86 | -2,05% | 34.833,00 |
| 29.08.2025 | 2,88 | 2,94 | 2,86 | 2,92 | 0,52% | 48.586,00 |
| 28.08.2025 | 2,96 | 2,97 | 2,91 | 2,91 | -0,85% | 44.330,00 |
| 27.08.2025 | 2,91 | 2,94 | 2,91 | 2,93 | 0,51% | 37.437,00 |
| 26.08.2025 | 2,93 | 2,93 | 2,86 | 2,92 | -1,19% | 51.558,00 |
| 25.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,69% | - |
| 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 |