2,020€
3,59%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,98 | 2,01 | 1,97 | 1,99 | 2,05% | - |
| 08.07.2026 | 2,06 | 2,07 | 1,93 | 1,95 | -6,25% | - |
| 06.07.2026 | 2,09 | 2,13 | 2,07 | 2,08 | 0,00% | - |
| 03.07.2026 | 2,11 | 2,12 | 2,07 | 2,08 | 4,52% | - |
| 30.06.2026 | 2,08 | 2,08 | 1,99 | 1,99 | -2,45% | - |
| 29.06.2026 | 2,07 | 2,07 | 2,00 | 2,04 | -0,49% | 13.018,00 |
| 26.06.2026 | 2,02 | 2,07 | 2,01 | 2,05 | 0,00% | 6.518,00 |
| 25.06.2026 | 1,97 | 2,08 | 1,95 | 2,05 | 4,86% | 12.700,00 |
| 23.06.2026 | 1,93 | 1,97 | 1,93 | 1,96 | 0,77% | - |
| 22.06.2026 | 1,95 | 1,96 | 1,93 | 1,94 | -3,72% | - |
| 19.06.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 0,00% | - |
| 18.06.2026 | 1,99 | 2,02 | 1,95 | 2,02 | 1,51% | - |
| 17.06.2026 | 1,97 | 2,00 | 1,95 | 1,99 | 0,76% | - |
| 16.06.2026 | 2,03 | 2,03 | 1,96 | 1,97 | -3,90% | 52.949,00 |
| 15.06.2026 | 2,03 | 2,14 | 1,98 | 2,05 | 3,80% | 14.009,00 |
| 12.06.2026 | 1,86 | 1,99 | 1,85 | 1,98 | 8,82% | 36.627,00 |
| 11.06.2026 | 1,79 | 1,84 | 1,75 | 1,82 | 1,11% | - |
| 10.06.2026 | 1,81 | 1,81 | 1,78 | 1,80 | -0,28% | 14.415,00 |
| 09.06.2026 | 1,73 | 1,82 | 1,68 | 1,80 | 1,98% | 29.367,00 |
| 08.06.2026 | 1,78 | 1,80 | 1,75 | 1,77 | 5,06% | 65.121,00 |
| 05.06.2026 | 1,69 | 1,73 | 1,68 | 1,68 | -0,59% | 18.522,00 |
| 04.06.2026 | 1,65 | 1,72 | 1,65 | 1,69 | 1,81% | 91.986,00 |
| 03.06.2026 | 1,69 | 1,69 | 1,64 | 1,66 | -1,78% | - |
| 02.06.2026 | 1,67 | 1,70 | 1,66 | 1,69 | 2,42% | - |
| 01.06.2026 | 1,70 | 1,71 | 1,65 | 1,65 | -2,65% | 52.430,00 |
| 29.05.2026 | 1,67 | 1,75 | 1,67 | 1,70 | 0,89% | 118.717,00 |
| 28.05.2026 | 1,65 | 1,70 | 1,62 | 1,68 | 1,82% | 20.184,00 |
| 27.05.2026 | 1,63 | 1,68 | 1,62 | 1,65 | 0,61% | - |
| 26.05.2026 | 1,67 | 1,68 | 1,62 | 1,64 | -2,09% | - |
| 25.05.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 2,13% | - |
| 22.05.2026 | 1,66 | 1,69 | 1,64 | 1,64 | -1,20% | - |
| 21.05.2026 | 1,63 | 1,67 | 1,61 | 1,66 | 3,75% | - |
| 20.05.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 0,31% | - |
| 19.05.2026 | 1,55 | 1,64 | 1,55 | 1,60 | 5,98% | 14.178,00 |