£1,728
0,69%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2026 | 1,93 | 1,96 | 1,92 | 1,93 | -1,08% | 34.036,00 |
| 10.03.2026 | 1,93 | 1,96 | 1,93 | 1,95 | 1,72% | 40.047,00 |
| 09.03.2026 | 1,90 | 1,92 | 1,89 | 1,92 | -2,54% | 31.910,00 |
| 06.03.2026 | 1,96 | 1,99 | 1,96 | 1,97 | 1,18% | 242.879,00 |
| 05.03.2026 | 1,96 | 1,98 | 1,93 | 1,95 | 0,21% | 93.155,00 |
| 04.03.2026 | 1,87 | 1,96 | 1,87 | 1,94 | 2,92% | 91.515,00 |
| 03.03.2026 | 1,88 | 1,90 | 1,85 | 1,89 | -0,53% | 145.119,00 |
| 02.03.2026 | 1,85 | 1,96 | 1,83 | 1,90 | -5,44% | 100.340,00 |
| 27.02.2026 | 2,01 | 2,02 | 1,97 | 2,01 | -0,87% | 52.915,00 |
| 26.02.2026 | 1,94 | 2,03 | 1,93 | 2,02 | 4,85% | 75.169,00 |
| 25.02.2026 | 1,93 | 1,94 | 1,90 | 1,93 | 0,78% | 103.132,00 |
| 24.02.2026 | 1,96 | 1,98 | 1,91 | 1,91 | -2,45% | 75.382,00 |
| 23.02.2026 | 1,99 | 2,02 | 1,96 | 1,96 | -1,80% | 74.328,00 |
| 20.02.2026 | 1,95 | 2,03 | 1,95 | 2,00 | 0,50% | 83.685,00 |
| 19.02.2026 | 2,00 | 2,01 | 1,98 | 1,99 | 0,20% | 89.000,00 |
| 18.02.2026 | 1,97 | 2,00 | 1,96 | 1,98 | 0,05% | 89.731,00 |
| 17.02.2026 | 1,97 | 1,98 | 1,95 | 1,98 | 1,48% | 68.726,00 |
| 16.02.2026 | 1,99 | 2,00 | 1,95 | 1,95 | -1,11% | 62.194,00 |
| 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 |