£1,948
-1,42%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,99 | 2,00 | 1,97 | 1,98 | 0,10% | 33.590,00 |
| 12.02.2026 | 1,96 | 2,00 | 1,95 | 1,97 | 0,61% | 71.801,00 |
| 11.02.2026 | 2,03 | 2,03 | 1,94 | 1,96 | -3,11% | 44.494,00 |
| 10.02.2026 | 2,08 | 2,09 | 2,03 | 2,03 | -3,57% | 69.820,00 |
| 09.02.2026 | 2,14 | 2,14 | 2,10 | 2,10 | 0,00% | 61.873,00 |
| 06.02.2026 | 2,07 | 2,11 | 2,04 | 2,10 | 1,45% | 71.296,00 |
| 05.02.2026 | 2,16 | 2,16 | 2,06 | 2,07 | -5,05% | 41.908,00 |
| 04.02.2026 | 2,16 | 2,21 | 2,15 | 2,18 | 0,93% | 15.215,00 |
| 03.02.2026 | 2,24 | 2,25 | 2,16 | 2,16 | -2,92% | 89.128,00 |
| 02.02.2026 | 2,19 | 2,23 | 2,18 | 2,23 | 1,37% | 20.030,00 |
| 30.01.2026 | 2,19 | 2,22 | 2,19 | 2,20 | 0,46% | 33.846,00 |
| 29.01.2026 | 2,19 | 2,19 | 2,15 | 2,19 | 1,86% | 41.268,00 |
| 28.01.2026 | 2,15 | 2,16 | 2,12 | 2,15 | -0,69% | 72.528,00 |
| 27.01.2026 | 2,16 | 2,21 | 2,15 | 2,16 | -0,46% | 32.527,00 |
| 26.01.2026 | 2,17 | 2,18 | 2,15 | 2,17 | 0,00% | 52.141,00 |
| 23.01.2026 | 2,19 | 2,20 | 2,15 | 2,17 | -0,23% | 105.649,00 |
| 22.01.2026 | 2,09 | 2,18 | 2,09 | 2,18 | 2,59% | 60.537,00 |
| 21.01.2026 | 2,13 | 2,17 | 2,08 | 2,12 | 0,24% | 39.334,00 |
| 20.01.2026 | 2,14 | 2,15 | 2,11 | 2,12 | -2,31% | 89.188,00 |
| 19.01.2026 | 2,18 | 2,18 | 2,15 | 2,17 | -1,81% | 41.052,00 |
| 16.01.2026 | 2,18 | 2,22 | 2,15 | 2,21 | -0,68% | 33.603,00 |
| 15.01.2026 | 2,20 | 2,22 | 2,18 | 2,22 | 0,68% | 29.366,00 |
| 14.01.2026 | 2,19 | 2,23 | 2,19 | 2,21 | 1,15% | 23.156,00 |
| 13.01.2026 | 2,21 | 2,22 | 2,17 | 2,18 | -2,46% | 70.381,00 |
| 12.01.2026 | 2,19 | 2,24 | 2,18 | 2,24 | 1,13% | 12.057,00 |
| 09.01.2026 | 2,24 | 2,24 | 2,19 | 2,21 | 0,00% | 31.840,00 |
| 08.01.2026 | 2,20 | 2,22 | 2,17 | 2,21 | 0,68% | 63.043,00 |
| 07.01.2026 | 2,16 | 2,20 | 2,14 | 2,20 | -0,23% | 124.861,00 |
| 06.01.2026 | 2,16 | 2,21 | 2,14 | 2,20 | 0,92% | 80.428,00 |
| 05.01.2026 | 2,22 | 2,22 | 2,14 | 2,18 | -1,80% | 95.456,00 |
| 02.01.2026 | 2,29 | 2,29 | 2,20 | 2,22 | -2,42% | 108.665,00 |
| 31.12.2025 | 2,30 | 2,30 | 2,27 | 2,28 | -0,87% | 7.799,00 |
| 30.12.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | 23.780,00 |
| 29.12.2025 | 2,28 | 2,28 | 2,23 | 2,26 | -1,23% | 57.225,00 |
| 24.12.2025 | 2,29 | 2,29 | 2,28 | 2,28 | -0,09% | 16.228,00 |
| 23.12.2025 | 2,29 | 2,31 | 2,28 | 2,29 | -0,44% | 36.258,00 |
| 22.12.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 1,32% | 10.433,00 |
| 19.12.2025 | 2,33 | 2,33 | 2,26 | 2,27 | -2,58% | 93.040,00 |
| 18.12.2025 | 2,30 | 2,34 | 2,30 | 2,33 | 1,53% | 56.078,00 |
| 17.12.2025 | 2,26 | 2,30 | 2,26 | 2,29 | 1,55% | 22.573,00 |
| 16.12.2025 | 2,27 | 2,29 | 2,25 | 2,26 | -1,10% | 22.227,00 |
| 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 |