3,070€
-0,97%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,12 | 3,13 | 3,06 | 3,08 | -0,65% | - |
| 24.04.2025 | 3,10 | 3,12 | 3,06 | 3,10 | -0,32% | - |
| 23.04.2025 | 3,13 | 3,15 | 3,09 | 3,11 | 0,32% | - |
| 22.04.2025 | 3,08 | 3,15 | 3,07 | 3,10 | 1,31% | - |
| 17.04.2025 | 3,02 | 3,06 | 3,02 | 3,06 | 1,32% | - |
| 16.04.2025 | 3,06 | 3,06 | 3,02 | 3,02 | -1,95% | - |
| 15.04.2025 | 2,92 | 3,08 | 2,92 | 3,08 | 5,48% | - |
| 14.04.2025 | 2,78 | 2,92 | 2,78 | 2,92 | 5,04% | - |
| 11.04.2025 | 2,70 | 2,78 | 2,70 | 2,78 | 2,21% | - |
| 10.04.2025 | 2,50 | 2,72 | 2,50 | 2,72 | 8,80% | - |
| 09.04.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -2,34% | - |
| 08.04.2025 | 2,40 | 2,56 | 2,40 | 2,56 | 7,56% | - |
| 07.04.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | - |
| 04.04.2025 | 2,58 | 2,58 | 2,44 | 2,44 | -6,15% | - |
| 03.04.2025 | 2,74 | 2,74 | 2,60 | 2,60 | -5,11% | - |
| 02.04.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 0,74% | - |
| 01.04.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 3,82% | - |
| 31.03.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -2,24% | - |
| 28.03.2025 | 2,88 | 2,88 | 2,68 | 2,68 | -6,94% | - |
| 27.03.2025 | 2,90 | 2,90 | 2,88 | 2,88 | 0,00% | - |
| 26.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 25.03.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 2,86% | - |
| 24.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 21.03.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 2,19% | - |
| 20.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 19.03.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 1,47% | - |
| 18.03.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 1,49% | - |
| 17.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 14.03.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 3,05% | - |
| 13.03.2025 | 2,70 | 2,70 | 2,62 | 2,62 | -2,96% | - |
| 12.03.2025 | 2,66 | 2,70 | 2,66 | 2,70 | 0,75% | - |
| 11.03.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 0,75% | - |
| 10.03.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -2,21% | - |
| 07.03.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 3,82% | - |
| 06.03.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 05.03.2025 | 2,60 | 2,68 | 2,60 | 2,64 | 0,00% | - |
| 04.03.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -2,94% | - |
| 03.03.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | - |
| 28.02.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 0,00% | - |
| 27.02.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 1,52% | - |
| 26.02.2025 | 2,84 | 2,84 | 2,64 | 2,64 | -7,04% | - |
| 25.02.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 0,71% | - |
| 24.02.2025 | 2,80 | 2,84 | 2,80 | 2,82 | 0,00% | - |
| 21.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 20.02.2025 | 2,84 | 2,84 | 2,82 | 2,82 | 0,71% | - |
| 19.02.2025 | 2,94 | 2,94 | 2,80 | 2,80 | -6,67% | - |
| 18.02.2025 | 3,04 | 3,04 | 3,00 | 3,00 | -3,23% | - |
| 17.02.2025 | 3,02 | 3,10 | 3,02 | 3,10 | 1,31% | - |
| 14.02.2025 | 3,04 | 3,06 | 3,04 | 3,06 | -0,65% | - |
| 13.02.2025 | 3,00 | 3,08 | 3,00 | 3,08 | 1,99% | - |
| 12.02.2025 | 2,96 | 3,02 | 2,96 | 3,02 | 2,03% | - |
| 11.02.2025 | 2,94 | 2,96 | 2,94 | 2,96 | -1,33% | - |
| 10.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 07.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 06.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 05.02.2025 | 3,04 | 3,04 | 3,02 | 3,02 | 1,34% | - |
| 04.02.2025 | 3,02 | 3,02 | 2,98 | 2,98 | -1,97% | - |
| 03.02.2025 | 3,00 | 3,04 | 3,00 | 3,04 | 0,00% | - |
| 31.01.2025 | 2,92 | 3,04 | 2,92 | 3,04 | 0,66% | - |
| 30.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 29.01.2025 | 3,06 | 3,06 | 3,04 | 3,04 | 0,66% | - |
| 28.01.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 0,67% | - |
| 27.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 24.01.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 1,34% | - |
| 23.01.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 2,76% | - |
| 22.01.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -3,33% | - |
| 21.01.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 2,74% | - |
| 20.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 17.01.2025 | 2,94 | 3,08 | 2,94 | 2,94 | -1,34% | 500,00 |
| 16.01.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 2,05% | 1.430,00 |
| 15.01.2025 | 2,78 | 2,92 | 2,78 | 2,92 | 5,80% | - |
| 14.01.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -1,43% | - |
| 13.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 10.01.2025 | 2,82 | 2,82 | 2,74 | 2,74 | -3,52% | - |
| 09.01.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 2,16% | - |
| 08.01.2025 | 2,94 | 2,94 | 2,78 | 2,78 | -6,08% | - |
| 07.01.2025 | 2,98 | 2,98 | 2,96 | 2,96 | 0,00% | - |
| 06.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 03.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 02.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | 1.333,00 |
| 30.12.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 1,38% | 36,00 |
| 27.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 23.12.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 0,00% | - |
| 20.12.2024 | 2,78 | 2,90 | 2,78 | 2,90 | 3,57% | - |
| 19.12.2024 | 2,74 | 2,80 | 2,74 | 2,80 | 0,00% | - |
| 18.12.2024 | 2,86 | 2,86 | 2,80 | 2,80 | -1,41% | - |
| 17.12.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -2,07% | - |
| 16.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 13.12.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 12.12.2024 | 2,72 | 2,86 | 2,72 | 2,86 | 5,15% | - |
| 11.12.2024 | 2,70 | 2,72 | 2,68 | 2,72 | -0,73% | 5.000,00 |
| 10.12.2024 | 2,84 | 2,84 | 2,74 | 2,74 | -4,20% | - |
| 09.12.2024 | 2,84 | 2,86 | 2,84 | 2,86 | 5,15% | - |
| 06.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 05.12.2024 | 2,52 | 2,78 | 2,52 | 2,78 | 12,10% | - |
| 04.12.2024 | 2,46 | 2,48 | 2,46 | 2,48 | 1,64% | - |
| 03.12.2024 | 2,16 | 2,44 | 2,16 | 2,44 | 20,79% | 3.000,00 |
| 02.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 29.11.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 1,03% | - |
| 28.11.2024 | 1,92 | 2,04 | 1,92 | 1,95 | 1,56% | 1.470,00 |