£1,939
4,21%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,89 | 1,92 | 1,88 | 1,90 | 2,08% | - |
| 30.07.2026 | 1,87 | 1,88 | 1,85 | 1,86 | 1,92% | 135.565,00 |
| 29.07.2026 | 1,84 | 1,86 | 1,81 | 1,83 | -0,27% | 76.481,00 |
| 28.07.2026 | 1,86 | 1,87 | 1,79 | 1,83 | 0,16% | 29.986,00 |
| 27.07.2026 | 1,81 | 1,86 | 1,81 | 1,83 | 2,70% | 59.585,00 |
| 24.07.2026 | 1,77 | 1,78 | 1,74 | 1,78 | 1,48% | 12.304,00 |
| 23.07.2026 | 1,74 | 1,77 | 1,73 | 1,75 | 0,23% | 111.131,00 |
| 22.07.2026 | 1,74 | 1,76 | 1,73 | 1,75 | -0,68% | 39.887,00 |
| 21.07.2026 | 1,77 | 1,79 | 1,74 | 1,76 | -0,90% | 70.337,00 |
| 20.07.2026 | 1,78 | 1,81 | 1,76 | 1,78 | -1,00% | 42.013,00 |
| 17.07.2026 | 1,76 | 1,80 | 1,75 | 1,80 | 1,24% | 30.560,00 |
| 16.07.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 1,72% | 28.482,00 |
| 15.07.2026 | 1,71 | 1,76 | 1,69 | 1,74 | 1,99% | 42.503,00 |
| 14.07.2026 | 1,68 | 1,71 | 1,66 | 1,71 | -0,12% | 66.377,00 |
| 13.07.2026 | 1,76 | 1,77 | 1,70 | 1,71 | -4,25% | 80.268,00 |
| 10.07.2026 | 1,73 | 1,79 | 1,73 | 1,79 | 4,07% | 42.196,00 |
| 09.07.2026 | 1,70 | 1,73 | 1,67 | 1,72 | 3,62% | 98.020,00 |
| 08.07.2026 | 1,76 | 1,76 | 1,65 | 1,66 | -6,01% | 81.340,00 |
| 07.07.2026 | 1,78 | 1,78 | 1,75 | 1,76 | -0,23% | 21.970,00 |
| 06.07.2026 | 1,79 | 1,82 | 1,76 | 1,77 | -0,45% | 35.506,00 |
| 03.07.2026 | 1,78 | 1,79 | 1,76 | 1,78 | -0,56% | 11.619,00 |
| 02.07.2026 | 1,76 | 1,79 | 1,75 | 1,79 | 0,22% | 37.443,00 |
| 01.07.2026 | 1,73 | 1,79 | 1,73 | 1,78 | 2,24% | 63.937,00 |
| 30.06.2026 | 1,76 | 1,78 | 1,70 | 1,74 | -1,53% | 66.440,00 |
| 29.06.2026 | 1,74 | 1,80 | 1,74 | 1,77 | 0,57% | 84.767,00 |
| 26.06.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -0,34% | 200.874,00 |
| 25.06.2026 | 1,71 | 1,78 | 1,71 | 1,77 | 3,88% | 136.715,00 |
| 24.06.2026 | 1,66 | 1,70 | 1,66 | 1,70 | 1,43% | 23.468,00 |
| 23.06.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -0,95% | 63.910,00 |
| 22.06.2026 | 1,66 | 1,71 | 1,66 | 1,69 | 0,36% | 51.978,00 |
| 19.06.2026 | 1,71 | 1,71 | 1,67 | 1,69 | -3,33% | 24.303,00 |
| 18.06.2026 | 1,71 | 1,74 | 1,69 | 1,74 | 1,51% | 46.635,00 |
| 17.06.2026 | 1,72 | 1,72 | 1,69 | 1,72 | 0,00% | 56.143,00 |
| 16.06.2026 | 1,72 | 1,74 | 1,70 | 1,72 | -1,72% | 46.970,00 |
| 15.06.2026 | 1,76 | 1,84 | 1,74 | 1,75 | 2,70% | 136.027,00 |
| 12.06.2026 | 1,57 | 1,71 | 1,57 | 1,70 | 9,10% | 104.759,00 |
| 11.06.2026 | 1,52 | 1,58 | 1,52 | 1,56 | 1,17% | 90.047,00 |
| 10.06.2026 | 1,54 | 1,56 | 1,53 | 1,54 | 0,26% | 121.591,00 |
| 09.06.2026 | 1,51 | 1,59 | 1,51 | 1,54 | 0,92% | 258.645,00 |
| 08.06.2026 | 1,47 | 1,56 | 1,47 | 1,52 | 3,96% | 378.030,00 |
| 05.06.2026 | 1,46 | 1,49 | 1,46 | 1,47 | -0,14% | 107.425,00 |
| 04.06.2026 | 1,43 | 1,48 | 1,43 | 1,47 | 2,66% | 141.596,00 |
| 03.06.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -1,99% | 123.795,00 |
| 02.06.2026 | 1,44 | 1,47 | 1,44 | 1,46 | 1,18% | 114.542,00 |
| 01.06.2026 | 1,47 | 1,47 | 1,43 | 1,44 | -2,17% | 185.804,00 |
| 29.05.2026 | 1,44 | 1,50 | 1,44 | 1,47 | 2,65% | 149.051,00 |
| 28.05.2026 | 1,39 | 1,46 | 1,39 | 1,44 | 0,14% | 116.679,00 |
| 27.05.2026 | 1,41 | 1,45 | 1,40 | 1,43 | 2,94% | 103.801,00 |
| 26.05.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -3,15% | 57.575,00 |
| 25.05.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 2,88% | - |
| 22.05.2026 | 1,43 | 1,43 | 1,38 | 1,40 | -1,69% | 173.614,00 |
| 21.05.2026 | 1,37 | 1,42 | 1,37 | 1,42 | 2,16% | 179.563,00 |
| 20.05.2026 | 1,35 | 1,40 | 1,33 | 1,39 | 2,35% | 127.840,00 |
| 19.05.2026 | 1,35 | 1,40 | 1,34 | 1,36 | 2,41% | 166.848,00 |
| 18.05.2026 | 1,37 | 1,37 | 1,30 | 1,33 | -5,41% | 100.948,00 |
| 15.05.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -1,27% | 84.168,00 |
| 14.05.2026 | 1,43 | 1,44 | 1,39 | 1,42 | -1,52% | 142.493,00 |
| 13.05.2026 | 1,39 | 1,47 | 1,36 | 1,44 | 2,85% | 265.573,00 |
| 12.05.2026 | 1,66 | 1,66 | 1,40 | 1,40 | -17,70% | 544.857,00 |
| 11.05.2026 | 1,69 | 1,71 | 1,67 | 1,71 | -0,47% | 84.337,00 |
| 08.05.2026 | 1,67 | 1,73 | 1,67 | 1,71 | -0,12% | 110.674,00 |
| 07.05.2026 | 1,69 | 1,72 | 1,66 | 1,72 | 2,39% | 65.632,00 |
| 06.05.2026 | 1,64 | 1,73 | 1,64 | 1,68 | 4,23% | 97.575,00 |
| 05.05.2026 | 1,64 | 1,65 | 1,59 | 1,61 | -0,54% | 125.181,00 |
| 04.05.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -0,82% | - |
| 01.05.2026 | 1,64 | 1,64 | 1,62 | 1,63 | -0,37% | 18.138,00 |
| 30.04.2026 | 1,62 | 1,65 | 1,60 | 1,64 | 1,36% | 80.241,00 |
| 29.04.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -0,74% | 82.662,00 |
| 28.04.2026 | 1,62 | 1,67 | 1,62 | 1,63 | -0,97% | 57.931,00 |
| 27.04.2026 | 1,68 | 1,69 | 1,63 | 1,64 | -2,26% | 55.950,00 |
| 24.04.2026 | 1,74 | 1,74 | 1,67 | 1,68 | -3,78% | 22.929,00 |
| 23.04.2026 | 1,74 | 1,76 | 1,72 | 1,75 | -0,91% | 95.076,00 |
| 22.04.2026 | 1,82 | 1,82 | 1,75 | 1,76 | -2,97% | 125.833,00 |
| 21.04.2026 | 1,83 | 1,84 | 1,81 | 1,82 | -0,16% | 71.580,00 |
| 20.04.2026 | 1,80 | 1,83 | 1,80 | 1,82 | -3,45% | 51.363,00 |
| 17.04.2026 | 1,77 | 1,89 | 1,76 | 1,88 | 6,32% | 109.907,00 |
| 16.04.2026 | 1,76 | 1,81 | 1,73 | 1,77 | 0,74% | 88.085,00 |
| 15.04.2026 | 1,79 | 1,79 | 1,74 | 1,76 | -0,28% | 80.230,00 |
| 14.04.2026 | 1,73 | 1,78 | 1,71 | 1,76 | 3,40% | 99.527,00 |
| 13.04.2026 | 1,69 | 1,71 | 1,67 | 1,71 | -1,39% | 42.400,00 |
| 10.04.2026 | 1,72 | 1,76 | 1,72 | 1,73 | 1,53% | 15.708,00 |
| 09.04.2026 | 1,75 | 1,75 | 1,68 | 1,70 | -1,56% | 70.511,00 |
| 08.04.2026 | 1,73 | 1,79 | 1,73 | 1,73 | 6,39% | 122.365,00 |
| 07.04.2026 | 1,63 | 1,65 | 1,61 | 1,63 | -0,55% | 45.480,00 |
| 02.04.2026 | 1,67 | 1,67 | 1,60 | 1,64 | -1,45% | 103.946,00 |
| 01.04.2026 | 1,64 | 1,66 | 1,63 | 1,66 | 6,00% | 78.042,00 |
| 31.03.2026 | 1,60 | 1,62 | 1,54 | 1,57 | -1,07% | 69.921,00 |
| 30.03.2026 | 1,60 | 1,60 | 1,56 | 1,58 | -1,68% | 68.131,00 |
| 27.03.2026 | 1,62 | 1,62 | 1,60 | 1,61 | -1,11% | 108.868,00 |
| 26.03.2026 | 1,63 | 1,66 | 1,62 | 1,63 | -1,93% | 82.423,00 |
| 25.03.2026 | 1,67 | 1,69 | 1,64 | 1,66 | 2,15% | 52.940,00 |
| 24.03.2026 | 1,66 | 1,67 | 1,62 | 1,63 | -2,81% | 59.330,00 |
| 23.03.2026 | 1,57 | 1,70 | 1,52 | 1,67 | 6,09% | 161.486,00 |
| 20.03.2026 | 1,61 | 1,62 | 1,58 | 1,58 | -2,35% | 54.453,00 |
| 19.03.2026 | 1,62 | 1,64 | 1,60 | 1,61 | -3,24% | 55.243,00 |
| 18.03.2026 | 1,67 | 1,73 | 1,67 | 1,67 | 0,97% | 46.344,00 |
| 17.03.2026 | 1,60 | 1,71 | 1,60 | 1,65 | 3,12% | 119.892,00 |
| 16.03.2026 | 1,61 | 1,63 | 1,60 | 1,60 | -1,60% | 143.398,00 |
| 13.03.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -3,55% | 68.818,00 |
| 12.03.2026 | 1,70 | 1,76 | 1,65 | 1,69 | -12,54% | 259.746,00 |