2,050€
-0,49%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,08 | 2,13 | 2,05 | 2,05 | -0,49% | - |
| 08.09.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | - |
| 07.09.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | - |
| 04.09.2026 | 2,14 | 2,14 | 2,10 | 2,10 | 0,96% | - |
| 03.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 02.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 01.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 31.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 28.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 27.08.2026 | 2,26 | 2,26 | 2,22 | 2,22 | 0,00% | - |
| 26.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 25.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 24.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 21.08.2026 | 2,20 | 2,24 | 2,10 | 2,22 | 1,83% | - |
| 20.08.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -0,91% | - |
| 19.08.2026 | 2,22 | 2,24 | 2,16 | 2,20 | -0,90% | - |
| 18.08.2026 | 2,24 | 2,26 | 2,18 | 2,22 | -0,89% | - |
| 17.08.2026 | 2,32 | 2,32 | 2,22 | 2,24 | -3,45% | - |
| 14.08.2026 | 2,32 | 2,34 | 2,26 | 2,32 | 2,65% | - |
| 13.08.2026 | 2,28 | 2,30 | 2,22 | 2,26 | -0,88% | - |
| 12.08.2026 | 2,26 | 2,30 | 2,22 | 2,28 | 1,79% | - |
| 11.08.2026 | 2,22 | 2,26 | 2,20 | 2,24 | 0,90% | - |
| 10.08.2026 | 2,22 | 2,28 | 2,22 | 2,22 | 0,00% | 310,00 |
| 07.08.2026 | 2,22 | 2,22 | 2,18 | 2,22 | 0,91% | - |
| 06.08.2026 | 2,26 | 2,26 | 2,18 | 2,20 | -1,79% | - |
| 05.08.2026 | 2,22 | 2,24 | 2,18 | 2,24 | 1,82% | - |
| 04.08.2026 | 2,24 | 2,24 | 2,16 | 2,20 | -0,90% | - |
| 03.08.2026 | 2,22 | 2,24 | 2,18 | 2,22 | 0,00% | - |
| 31.07.2026 | 2,22 | 2,24 | 2,18 | 2,22 | 1,83% | 10,00 |
| 30.07.2026 | 2,14 | 2,18 | 2,10 | 2,18 | 2,83% | - |
| 29.07.2026 | 2,12 | 2,16 | 2,10 | 2,12 | 0,00% | - |
| 28.07.2026 | 2,14 | 2,18 | 2,08 | 2,12 | -0,93% | - |
| 27.07.2026 | 2,10 | 2,16 | 2,04 | 2,14 | 3,88% | - |
| 24.07.2026 | 2,04 | 2,08 | 2,00 | 2,06 | 0,98% | - |
| 23.07.2026 | 2,04 | 2,04 | 1,99 | 2,04 | 0,00% | - |
| 22.07.2026 | 2,06 | 2,06 | 2,02 | 2,04 | -0,97% | - |
| 21.07.2026 | 2,06 | 2,08 | 2,02 | 2,06 | 0,98% | 2.300,00 |
| 20.07.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | - |
| 17.07.2026 | 2,04 | 2,10 | 2,04 | 2,10 | 1,94% | - |
| 16.07.2026 | 2,06 | 2,10 | 2,02 | 2,06 | 0,98% | - |
| 15.07.2026 | 1,99 | 2,06 | 1,96 | 2,04 | 3,03% | - |
| 14.07.2026 | 1,98 | 2,00 | 1,94 | 1,98 | 0,51% | 6,00 |
| 13.07.2026 | 2,06 | 2,08 | 1,96 | 1,97 | -5,29% | - |
| 10.07.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 2,97% | - |
| 09.07.2026 | 1,95 | 2,02 | 1,92 | 2,02 | 3,59% | - |
| 08.07.2026 | 2,02 | 2,02 | 1,90 | 1,95 | -5,34% | - |
| 07.07.2026 | 2,08 | 2,08 | 2,02 | 2,06 | -0,96% | - |
| 06.07.2026 | 2,08 | 2,12 | 2,04 | 2,08 | 0,00% | - |
| 03.07.2026 | 2,08 | 2,08 | 2,06 | 2,08 | 0,97% | - |
| 02.07.2026 | 2,10 | 2,10 | 2,04 | 2,06 | -0,96% | - |
| 01.07.2026 | 2,02 | 2,08 | 1,98 | 2,08 | 2,97% | - |
| 30.06.2026 | 2,08 | 2,08 | 1,95 | 2,02 | -1,94% | - |
| 29.06.2026 | 2,06 | 2,06 | 1,99 | 2,06 | 0,98% | 5,00 |
| 26.06.2026 | 2,04 | 2,06 | 2,02 | 2,04 | 0,00% | - |
| 25.06.2026 | 1,94 | 2,06 | 1,93 | 2,04 | 5,70% | - |
| 24.06.2026 | 1,91 | 1,96 | 1,91 | 1,93 | 1,05% | - |
| 23.06.2026 | 1,95 | 1,96 | 1,91 | 1,91 | -2,55% | - |
| 22.06.2026 | 1,94 | 1,97 | 1,92 | 1,96 | 1,55% | - |
| 19.06.2026 | 1,99 | 2,00 | 1,91 | 1,93 | -3,50% | - |
| 18.06.2026 | 1,97 | 2,00 | 1,94 | 2,00 | 2,04% | - |
| 17.06.2026 | 1,96 | 1,98 | 1,93 | 1,96 | 0,51% | - |
| 16.06.2026 | 2,02 | 2,02 | 1,95 | 1,95 | -2,50% | - |
| 15.06.2026 | 1,98 | 2,10 | 1,98 | 2,00 | 1,52% | - |
| 12.06.2026 | 1,84 | 1,97 | 1,81 | 1,97 | 7,07% | - |
| 11.06.2026 | 1,77 | 1,84 | 1,74 | 1,84 | 3,95% | - |
| 10.06.2026 | 1,79 | 1,81 | 1,76 | 1,77 | -1,12% | - |
| 09.06.2026 | 1,73 | 1,82 | 1,70 | 1,79 | 4,07% | - |
| 08.06.2026 | 1,68 | 1,78 | 1,63 | 1,72 | 2,38% | - |
| 05.06.2026 | 1,67 | 1,71 | 1,65 | 1,68 | 0,60% | - |
| 04.06.2026 | 1,65 | 1,69 | 1,62 | 1,67 | 1,21% | - |
| 03.06.2026 | 1,68 | 1,68 | 1,63 | 1,65 | -1,79% | - |
| 02.06.2026 | 1,67 | 1,69 | 1,64 | 1,68 | 1,20% | - |
| 01.06.2026 | 1,70 | 1,70 | 1,62 | 1,66 | -1,78% | - |
| 29.05.2026 | 1,65 | 1,73 | 1,65 | 1,69 | 2,42% | - |
| 28.05.2026 | 1,63 | 1,67 | 1,60 | 1,65 | 0,00% | - |
| 27.05.2026 | 1,61 | 1,67 | 1,60 | 1,65 | 2,48% | - |
| 26.05.2026 | 1,65 | 1,66 | 1,59 | 1,61 | -3,01% | - |
| 25.05.2026 | 1,63 | 1,67 | 1,62 | 1,66 | 3,75% | - |
| 22.05.2026 | 1,63 | 1,66 | 1,59 | 1,60 | -1,84% | - |
| 21.05.2026 | 1,62 | 1,65 | 1,56 | 1,63 | 0,62% | - |
| 20.05.2026 | 1,57 | 1,62 | 1,55 | 1,62 | 3,85% | - |
| 19.05.2026 | 1,54 | 1,60 | 1,52 | 1,56 | 1,30% | 2.300,00 |
| 18.05.2026 | 1,60 | 1,61 | 1,48 | 1,54 | -4,35% | - |
| 15.05.2026 | 1,64 | 1,65 | 1,58 | 1,61 | -4,17% | - |
| 14.05.2026 | 1,69 | 1,70 | 1,59 | 1,68 | -0,59% | - |
| 13.05.2026 | 1,66 | 1,71 | 1,55 | 1,69 | 2,42% | - |
| 12.05.2026 | 1,93 | 1,93 | 1,60 | 1,65 | -15,82% | 1.000,00 |
| 11.05.2026 | 1,97 | 1,97 | 1,92 | 1,96 | -1,01% | - |
| 08.05.2026 | 1,95 | 1,98 | 1,91 | 1,98 | 1,54% | - |
| 07.05.2026 | 1,93 | 1,97 | 1,90 | 1,95 | 1,56% | - |
| 06.05.2026 | 1,89 | 1,99 | 1,89 | 1,92 | 3,78% | - |
| 05.05.2026 | 1,84 | 1,89 | 1,83 | 1,85 | -0,54% | - |
| 04.05.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -1,06% | - |
| 30.04.2026 | 1,85 | 1,89 | 1,84 | 1,88 | 2,17% | - |
| 29.04.2026 | 1,87 | 1,87 | 1,83 | 1,84 | -1,08% | - |
| 28.04.2026 | 1,90 | 1,91 | 1,85 | 1,86 | -1,59% | - |
| 27.04.2026 | 1,88 | 1,94 | 1,85 | 1,89 | 0,00% | - |
| 24.04.2026 | 1,92 | 1,97 | 1,88 | 1,89 | -1,05% | 14.104,00 |
| 23.04.2026 | 2,02 | 2,02 | 1,89 | 1,91 | -5,45% | 12.000,00 |
| 22.04.2026 | 2,02 | 2,08 | 2,00 | 2,02 | -1,94% | - |