£2,282
0,10%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,27 | 2,29 | 2,26 | 2,28 | 1,11% | 41.029,00 |
| 12.12.2025 | 2,28 | 2,30 | 2,25 | 2,26 | -0,88% | 45.428,00 |
| 11.12.2025 | 2,24 | 2,28 | 2,22 | 2,28 | 2,13% | 113.902,00 |
| 10.12.2025 | 2,25 | 2,26 | 2,21 | 2,23 | 0,56% | 163.906,00 |
| 09.12.2025 | 2,25 | 2,25 | 2,20 | 2,22 | -1,56% | 78.002,00 |
| 08.12.2025 | 2,16 | 2,27 | 2,16 | 2,25 | 4,17% | 114.239,00 |
| 05.12.2025 | 2,14 | 2,17 | 2,13 | 2,16 | 1,17% | 59.616,00 |
| 04.12.2025 | 2,12 | 2,15 | 2,06 | 2,14 | 1,91% | 166.338,00 |
| 03.12.2025 | 2,15 | 2,22 | 2,10 | 2,10 | -2,33% | 154.229,00 |
| 02.12.2025 | 2,11 | 2,24 | 2,11 | 2,15 | 12,07% | 360.075,00 |
| 01.12.2025 | 1,88 | 1,91 | 1,87 | 1,91 | 0,68% | 155.321,00 |
| 28.11.2025 | 1,89 | 1,91 | 1,87 | 1,90 | -0,05% | 40.921,00 |
| 27.11.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 1,28% | 17.717,00 |
| 26.11.2025 | 1,88 | 1,88 | 1,83 | 1,88 | -0,63% | 40.284,00 |
| 25.11.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 0,00% | 76.956,00 |
| 24.11.2025 | 1,90 | 1,92 | 1,88 | 1,89 | 0,43% | 56.931,00 |
| 21.11.2025 | 1,84 | 1,89 | 1,83 | 1,88 | 1,40% | 109.810,00 |
| 20.11.2025 | 1,90 | 1,90 | 1,84 | 1,86 | -1,59% | 157.202,00 |
| 19.11.2025 | 1,96 | 1,96 | 1,88 | 1,89 | -2,98% | 111.070,00 |
| 18.11.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -5,63% | 73.755,00 |
| 17.11.2025 | 2,07 | 2,11 | 2,05 | 2,06 | -0,72% | 97.294,00 |
| 14.11.2025 | 2,09 | 2,11 | 2,05 | 2,08 | -1,43% | 147.664,00 |
| 13.11.2025 | 2,12 | 2,17 | 2,10 | 2,11 | 0,33% | 104.620,00 |
| 12.11.2025 | 2,12 | 2,12 | 2,06 | 2,10 | -1,73% | 139.125,00 |
| 11.11.2025 | 2,15 | 2,15 | 2,12 | 2,14 | -0,23% | 55.449,00 |
| 10.11.2025 | 2,13 | 2,16 | 2,12 | 2,14 | 1,90% | 81.806,00 |
| 07.11.2025 | 2,11 | 2,12 | 2,08 | 2,10 | 0,24% | 24.292,00 |
| 06.11.2025 | 2,12 | 2,15 | 2,09 | 2,10 | -1,18% | 45.704,00 |
| 05.11.2025 | 2,13 | 2,14 | 2,08 | 2,12 | 0,24% | 41.254,00 |
| 04.11.2025 | 2,11 | 2,14 | 2,10 | 2,12 | -0,70% | 174.937,00 |
| 03.11.2025 | 2,13 | 2,16 | 2,13 | 2,13 | 0,00% | 53.584,00 |
| 31.10.2025 | 2,18 | 2,18 | 2,11 | 2,13 | -1,62% | 108.938,00 |
| 30.10.2025 | 2,14 | 2,17 | 2,12 | 2,17 | 0,70% | 29.369,00 |
| 29.10.2025 | 2,17 | 2,17 | 2,14 | 2,15 | -1,38% | 40.416,00 |
| 28.10.2025 | 2,23 | 2,24 | 2,17 | 2,18 | -1,36% | 45.688,00 |
| 27.10.2025 | 2,19 | 2,22 | 2,18 | 2,21 | 0,68% | 33.463,00 |
| 24.10.2025 | 2,21 | 2,21 | 2,19 | 2,20 | 0,80% | 24.088,00 |
| 23.10.2025 | 2,12 | 2,19 | 2,12 | 2,18 | 2,71% | 55.659,00 |
| 22.10.2025 | 2,09 | 2,13 | 2,08 | 2,12 | 2,66% | 176.347,00 |
| 21.10.2025 | 2,21 | 2,22 | 2,07 | 2,07 | -7,19% | 150.649,00 |
| 20.10.2025 | 2,24 | 2,25 | 2,21 | 2,23 | 0,23% | 22.448,00 |
| 17.10.2025 | 2,21 | 2,25 | 2,19 | 2,22 | -1,33% | 32.519,00 |
| 16.10.2025 | 2,23 | 2,26 | 2,21 | 2,25 | 0,00% | 70.232,00 |
| 15.10.2025 | 2,26 | 2,26 | 2,23 | 2,25 | 0,67% | 42.344,00 |
| 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 |