£2,288
-0,08%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,29 | 2,30 | 2,28 | 2,29 | -0,02% | - |
| 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 |
| 14.01.2025 | 2,40 | 2,40 | 2,37 | 2,37 | -0,42% | 74.952,00 |
| 13.01.2025 | 2,37 | 2,39 | 2,33 | 2,38 | 1,49% | 90.758,00 |
| 10.01.2025 | 2,42 | 2,42 | 2,34 | 2,35 | -2,70% | 82.991,00 |
| 09.01.2025 | 2,35 | 2,43 | 2,33 | 2,41 | 2,77% | 99.557,00 |
| 08.01.2025 | 2,47 | 2,48 | 2,35 | 2,35 | -6,20% | 74.338,00 |
| 07.01.2025 | 2,52 | 2,54 | 2,49 | 2,50 | -0,99% | 68.267,00 |
| 06.01.2025 | 2,44 | 2,53 | 2,43 | 2,53 | 3,48% | 52.486,00 |
| 03.01.2025 | 2,51 | 2,51 | 2,44 | 2,44 | -2,40% | 66.259,00 |
| 02.01.2025 | 2,51 | 2,52 | 2,50 | 2,50 | -1,38% | 33.599,00 |
| 31.12.2024 | 2,52 | 2,55 | 2,52 | 2,54 | 1,20% | 11.412,00 |
| 30.12.2024 | 2,44 | 2,51 | 2,44 | 2,51 | 2,45% | 71.956,00 |
| 27.12.2024 | 2,45 | 2,46 | 2,43 | 2,45 | -0,33% | 68.184,00 |
| 24.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,62% | 1.765,00 |
| 23.12.2024 | 2,40 | 2,45 | 2,40 | 2,44 | 0,33% | 11.543,00 |
| 20.12.2024 | 2,34 | 2,44 | 2,34 | 2,43 | 3,74% | 60.260,00 |
| 19.12.2024 | 2,29 | 2,35 | 2,29 | 2,34 | -0,11% | 155.516,00 |
| 18.12.2024 | 2,40 | 2,40 | 2,33 | 2,35 | -0,85% | 88.268,00 |
| 17.12.2024 | 2,39 | 2,41 | 2,34 | 2,37 | -0,63% | 63.543,00 |
| 16.12.2024 | 2,45 | 2,49 | 2,37 | 2,38 | 0,13% | 88.193,00 |
| 13.12.2024 | 2,39 | 2,40 | 2,35 | 2,38 | -0,65% | 68.783,00 |
| 12.12.2024 | 2,28 | 2,40 | 2,27 | 2,39 | 5,40% | 67.864,00 |
| 11.12.2024 | 2,25 | 2,32 | 2,25 | 2,27 | -1,20% | 106.502,00 |
| 10.12.2024 | 2,39 | 2,39 | 2,29 | 2,30 | -4,67% | 58.389,00 |
| 09.12.2024 | 2,40 | 2,43 | 2,39 | 2,41 | 2,99% | 57.408,00 |
| 06.12.2024 | 2,32 | 2,40 | 2,28 | 2,34 | 0,21% | 164.532,00 |
| 05.12.2024 | 2,10 | 2,34 | 2,10 | 2,34 | 12,67% | 91.417,00 |
| 04.12.2024 | 2,10 | 2,10 | 1,99 | 2,07 | -0,60% | 116.934,00 |
| 03.12.2024 | 1,93 | 2,16 | 1,86 | 2,09 | 21,93% | 190.888,00 |
| 02.12.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 2,03% | 59.814,00 |
| 29.11.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,58% | 40.485,00 |
| 28.11.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,92% | 37.356,00 |
| 27.11.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,25% | 14.174,00 |
| 26.11.2024 | 1,66 | 1,66 | 1,62 | 1,63 | -0,91% | 37.638,00 |
| 25.11.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 0,86% | 27.398,00 |
| 22.11.2024 | 1,61 | 1,64 | 1,60 | 1,63 | 1,68% | 263.563,00 |
| 21.11.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 0,63% | 40.722,00 |
| 20.11.2024 | 1,59 | 1,62 | 1,59 | 1,60 | 0,19% | 23.827,00 |
| 19.11.2024 | 1,60 | 1,60 | 1,55 | 1,59 | 0,95% | 24.485,00 |
| 18.11.2024 | 1,61 | 1,63 | 1,58 | 1,58 | -0,82% | 38.650,00 |
| 15.11.2024 | 1,55 | 1,60 | 1,55 | 1,59 | 1,79% | 12.449,00 |
| 14.11.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 1,30% | 4.431,00 |
| 13.11.2024 | 1,54 | 1,56 | 1,53 | 1,54 | -0,19% | 17.092,00 |
| 12.11.2024 | 1,53 | 1,55 | 1,53 | 1,55 | -0,83% | 26.988,00 |
| 11.11.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 1,56% | 11.238,00 |
| 08.11.2024 | 1,50 | 1,55 | 1,50 | 1,53 | 0,72% | 28.117,00 |
| 07.11.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,46% | 13.659,00 |
| 06.11.2024 | 1,54 | 1,55 | 1,51 | 1,52 | -2,19% | 23.546,00 |
| 05.11.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,33% | 9.477,00 |
| 04.11.2024 | 1,51 | 1,51 | 1,49 | 1,50 | 0,81% | 13.467,00 |
| 01.11.2024 | 1,43 | 1,49 | 1,43 | 1,49 | 2,20% | 87.994,00 |
| 31.10.2024 | 1,48 | 1,50 | 1,45 | 1,46 | -1,75% | 18.361,00 |
| 30.10.2024 | 1,40 | 1,49 | 1,39 | 1,48 | 5,11% | 101.172,00 |
| 29.10.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -1,12% | 66.508,00 |
| 28.10.2024 | 1,44 | 1,46 | 1,42 | 1,43 | -1,11% | 51.423,00 |
| 25.10.2024 | 1,51 | 1,51 | 1,44 | 1,44 | -4,94% | 10.082,00 |
| 24.10.2024 | 1,56 | 1,57 | 1,50 | 1,52 | -1,62% | 34.718,00 |
| 23.10.2024 | 1,54 | 1,55 | 1,52 | 1,54 | 0,26% | 28.581,00 |
| 22.10.2024 | 1,52 | 1,54 | 1,50 | 1,54 | 0,72% | 50.407,00 |