£1,726
0,36%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,73 | 1,74 | 1,69 | 1,72 | -0,23% | 277.327,00 |
| 19.10.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 0,35% | 66.465,00 |
| 16.10.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 1,42% | 41.489,00 |
| 15.10.2026 | 1,68 | 1,70 | 1,66 | 1,69 | 1,93% | 105.626,00 |
| 14.10.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -0,60% | 48.579,00 |
| 13.10.2026 | 1,70 | 1,70 | 1,65 | 1,67 | -0,30% | 86.134,00 |
| 12.10.2026 | 1,73 | 1,73 | 1,68 | 1,68 | -3,06% | 16.124,00 |
| 09.10.2026 | 1,80 | 1,80 | 1,73 | 1,73 | -1,26% | 30.870,00 |
| 08.10.2026 | 1,75 | 1,78 | 1,74 | 1,75 | -1,02% | 55.281,00 |
| 07.10.2026 | 1,75 | 1,78 | 1,74 | 1,77 | 1,84% | 108.973,00 |
| 06.10.2026 | 1,75 | 1,75 | 1,71 | 1,74 | -0,69% | 80.376,00 |
| 05.10.2026 | 1,75 | 1,78 | 1,74 | 1,75 | -1,02% | 108.304,00 |
| 02.10.2026 | 1,77 | 1,80 | 1,77 | 1,77 | -1,01% | 128.185,00 |
| 01.10.2026 | 1,77 | 1,83 | 1,77 | 1,79 | -0,83% | 143.453,00 |
| 30.09.2026 | 1,76 | 1,82 | 1,76 | 1,80 | 3,15% | 225.636,00 |
| 29.09.2026 | 1,71 | 1,76 | 1,68 | 1,75 | 3,19% | 99.469,00 |
| 28.09.2026 | 1,69 | 1,75 | 1,68 | 1,69 | -0,82% | 107.919,00 |
| 25.09.2026 | 1,74 | 1,74 | 1,69 | 1,71 | -2,40% | 167.886,00 |
| 24.09.2026 | 1,68 | 1,77 | 1,68 | 1,75 | 6,72% | 279.890,00 |
| 23.09.2026 | 1,68 | 1,69 | 1,63 | 1,64 | -2,73% | 80.781,00 |
| 22.09.2026 | 1,71 | 1,72 | 1,67 | 1,68 | 0,00% | 44.707,00 |
| 21.09.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 3,57% | 144.316,00 |
| 18.09.2026 | 1,68 | 1,68 | 1,62 | 1,63 | -4,13% | 85.380,00 |
| 17.09.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -1,62% | 67.207,00 |
| 16.09.2026 | 1,71 | 1,73 | 1,70 | 1,72 | 1,06% | 66.392,00 |
| 15.09.2026 | 1,71 | 1,72 | 1,69 | 1,71 | 0,12% | 54.071,00 |
| 14.09.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -1,39% | 93.698,00 |
| 11.09.2026 | 1,74 | 1,76 | 1,72 | 1,73 | -0,35% | 43.712,00 |
| 10.09.2026 | 1,76 | 1,77 | 1,73 | 1,73 | -0,69% | 21.973,00 |
| 09.09.2026 | 1,82 | 1,82 | 1,74 | 1,75 | -3,11% | 62.319,00 |
| 08.09.2026 | 1,80 | 1,82 | 1,77 | 1,80 | -0,22% | 127.992,00 |
| 07.09.2026 | 1,85 | 1,85 | 1,81 | 1,81 | -1,53% | 31.977,00 |
| 04.09.2026 | 1,86 | 1,89 | 1,83 | 1,83 | -0,65% | 60.020,00 |
| 03.09.2026 | 1,82 | 1,85 | 1,81 | 1,85 | 1,88% | 110.472,00 |
| 02.09.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -2,37% | 97.643,00 |
| 01.09.2026 | 1,90 | 1,91 | 1,85 | 1,86 | -2,86% | 68.085,00 |
| 31.08.2026 | 1,94 | 1,96 | 1,91 | 1,91 | -1,61% | - |
| 28.08.2026 | 1,95 | 1,97 | 1,93 | 1,94 | -0,31% | 56.193,00 |
| 27.08.2026 | 1,94 | 1,95 | 1,92 | 1,95 | -0,20% | 47.429,00 |
| 26.08.2026 | 1,94 | 1,96 | 1,93 | 1,95 | 1,67% | 65.122,00 |
| 25.08.2026 | 1,92 | 1,95 | 1,92 | 1,92 | 0,31% | 51.244,00 |
| 24.08.2026 | 1,91 | 1,92 | 1,89 | 1,91 | 0,21% | 21.296,00 |
| 21.08.2026 | 1,87 | 1,92 | 1,87 | 1,91 | 2,03% | 40.304,00 |
| 20.08.2026 | 1,89 | 1,90 | 1,86 | 1,87 | -0,95% | 21.080,00 |
| 19.08.2026 | 1,88 | 1,91 | 1,87 | 1,89 | -0,63% | 43.818,00 |
| 18.08.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -1,04% | 80.372,00 |
| 17.08.2026 | 1,96 | 1,98 | 1,92 | 1,92 | -2,54% | 39.759,00 |
| 14.08.2026 | 1,97 | 2,01 | 1,96 | 1,97 | 1,75% | 34.558,00 |
| 13.08.2026 | 1,94 | 1,96 | 1,93 | 1,94 | 0,31% | 45.944,00 |
| 12.08.2026 | 1,93 | 1,96 | 1,92 | 1,93 | 0,73% | 49.989,00 |
| 11.08.2026 | 1,92 | 1,94 | 1,90 | 1,92 | -2,24% | 99.892,00 |
| 10.08.2026 | 1,92 | 1,96 | 1,90 | 1,96 | 2,83% | 167.752,00 |
| 07.08.2026 | 1,91 | 1,91 | 1,89 | 1,91 | 0,90% | 175.457,00 |
| 06.08.2026 | 1,91 | 1,93 | 1,88 | 1,89 | -1,66% | 31.657,00 |
| 05.08.2026 | 1,90 | 1,93 | 1,89 | 1,92 | 1,64% | 91.685,00 |
| 04.08.2026 | 1,87 | 1,91 | 1,85 | 1,89 | -0,63% | 106.931,00 |
| 03.08.2026 | 1,91 | 1,93 | 1,88 | 1,90 | 0,63% | 94.530,00 |
| 31.07.2026 | 1,88 | 1,93 | 1,88 | 1,89 | 1,67% | 83.157,00 |
| 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 |