23,750$
-2,26%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,29 | 24,51 | 23,66 | 23,75 | -2,26% | 528.889,00 |
| 28.05.2026 | 24,35 | 24,47 | 23,98 | 24,30 | -0,61% | 365.344,00 |
| 27.05.2026 | 24,50 | 24,86 | 24,25 | 24,45 | 0,58% | 486.546,00 |
| 26.05.2026 | 24,03 | 24,40 | 24,00 | 24,31 | 1,33% | 432.503,00 |
| 22.05.2026 | 24,24 | 24,44 | 23,84 | 23,99 | -0,54% | 365.596,00 |
| 21.05.2026 | 23,63 | 24,31 | 23,44 | 24,12 | 1,13% | 555.679,00 |
| 20.05.2026 | 23,31 | 23,90 | 22,91 | 23,85 | 1,92% | 639.567,00 |
| 19.05.2026 | 24,01 | 24,01 | 23,37 | 23,40 | -2,05% | 501.747,00 |
| 18.05.2026 | 23,59 | 24,28 | 23,49 | 23,89 | 1,54% | 543.490,00 |
| 15.05.2026 | 23,41 | 23,90 | 23,41 | 23,53 | -1,23% | 660.723,00 |
| 14.05.2026 | 23,57 | 24,20 | 23,39 | 23,82 | 2,28% | 689.744,00 |
| 13.05.2026 | 23,30 | 23,61 | 23,10 | 23,29 | -0,77% | 481.444,00 |
| 12.05.2026 | 24,00 | 24,04 | 23,39 | 23,47 | -2,21% | 596.463,00 |
| 11.05.2026 | 24,34 | 24,72 | 23,88 | 24,00 | -3,34% | 586.087,00 |
| 08.05.2026 | 24,45 | 25,10 | 24,45 | 24,83 | 1,02% | 602.850,00 |
| 07.05.2026 | 25,10 | 25,60 | 24,55 | 24,58 | -2,88% | 620.505,00 |
| 06.05.2026 | 24,42 | 25,42 | 24,15 | 25,31 | 5,28% | 872.186,00 |
| 05.05.2026 | 23,64 | 24,11 | 23,37 | 24,04 | 2,34% | 881.615,00 |
| 04.05.2026 | 25,00 | 25,00 | 23,23 | 23,49 | -6,82% | 1.352.035,00 |
| 01.05.2026 | 24,90 | 25,75 | 24,62 | 25,21 | 2,23% | 938.342,00 |
| 30.04.2026 | 25,55 | 25,63 | 24,56 | 24,66 | -0,68% | 1.570.834,00 |
| 29.04.2026 | 24,11 | 25,34 | 23,95 | 24,83 | 4,55% | 1.317.874,00 |
| 28.04.2026 | 23,88 | 23,94 | 23,35 | 23,75 | -0,38% | 1.009.186,00 |
| 27.04.2026 | 24,04 | 24,49 | 23,78 | 23,84 | -1,20% | 657.882,00 |
| 24.04.2026 | 23,32 | 24,27 | 23,18 | 24,13 | 2,86% | 760.942,00 |
| 23.04.2026 | 23,09 | 23,50 | 23,01 | 23,46 | 1,49% | 822.991,00 |
| 22.04.2026 | 23,78 | 23,78 | 23,05 | 23,12 | -2,34% | 904.924,00 |
| 21.04.2026 | 24,84 | 24,96 | 23,56 | 23,67 | -4,86% | 718.468,00 |
| 20.04.2026 | 24,66 | 24,98 | 24,61 | 24,88 | 0,73% | 598.539,00 |
| 17.04.2026 | 24,56 | 24,95 | 24,50 | 24,70 | 2,57% | 1.174.251,00 |
| 16.04.2026 | 24,50 | 24,58 | 23,68 | 24,08 | -1,43% | 717.363,00 |
| 15.04.2026 | 24,65 | 24,89 | 24,35 | 24,43 | -1,29% | 434.436,00 |
| 14.04.2026 | 24,94 | 25,25 | 24,73 | 24,75 | -0,80% | 702.696,00 |
| 13.04.2026 | 24,20 | 24,97 | 24,13 | 24,95 | 2,38% | 684.015,00 |
| 10.04.2026 | 24,84 | 24,91 | 24,33 | 24,37 | -1,26% | 553.270,00 |
| 09.04.2026 | 24,22 | 24,72 | 23,91 | 24,68 | 1,48% | 710.153,00 |
| 08.04.2026 | 24,15 | 24,80 | 24,00 | 24,32 | 4,47% | 785.170,00 |
| 07.04.2026 | 23,64 | 23,64 | 23,03 | 23,28 | -1,31% | 444.887,00 |
| 06.04.2026 | 23,26 | 23,60 | 23,15 | 23,59 | 0,47% | 367.840,00 |
| 02.04.2026 | 22,99 | 23,66 | 22,82 | 23,48 | 0,09% | 738.046,00 |
| 01.04.2026 | 23,18 | 23,70 | 23,00 | 23,46 | 2,22% | 602.653,00 |
| 31.03.2026 | 22,48 | 23,01 | 21,89 | 22,95 | 3,15% | 761.957,00 |
| 30.03.2026 | 22,57 | 22,67 | 22,22 | 22,25 | -0,54% | 821.799,00 |
| 27.03.2026 | 22,70 | 22,87 | 22,16 | 22,37 | -2,61% | 642.440,00 |
| 26.03.2026 | 23,10 | 23,38 | 22,72 | 22,97 | -0,99% | 584.955,00 |
| 25.03.2026 | 23,29 | 23,42 | 22,88 | 23,20 | 1,05% | 607.073,00 |
| 24.03.2026 | 22,01 | 23,56 | 22,01 | 22,96 | 5,93% | 1.198.993,00 |
| 23.03.2026 | 22,35 | 22,35 | 21,48 | 21,68 | 3,31% | 637.027,00 |
| 20.03.2026 | 21,66 | 21,98 | 20,93 | 20,98 | -4,33% | 3.132.657,00 |
| 19.03.2026 | 21,36 | 22,02 | 21,31 | 21,93 | 2,00% | 812.556,00 |
| 18.03.2026 | 21,46 | 21,83 | 21,41 | 21,50 | 0,00% | 1.089.016,00 |
| 17.03.2026 | 20,97 | 21,59 | 20,90 | 21,50 | 3,42% | 725.849,00 |
| 16.03.2026 | 20,61 | 21,00 | 20,09 | 20,79 | 1,96% | 1.000.642,00 |
| 13.03.2026 | 20,74 | 21,24 | 20,23 | 20,39 | -0,63% | 690.100,00 |
| 12.03.2026 | 20,44 | 20,76 | 20,05 | 20,52 | -1,68% | 771.685,00 |
| 11.03.2026 | 21,02 | 21,22 | 20,60 | 20,87 | -0,71% | 833.262,00 |
| 10.03.2026 | 20,23 | 21,32 | 20,23 | 21,02 | 2,99% | 961.111,00 |
| 09.03.2026 | 19,67 | 20,50 | 19,42 | 20,41 | -0,10% | 1.021.350,00 |
| 06.03.2026 | 20,54 | 20,68 | 20,08 | 20,43 | -2,62% | 631.661,00 |
| 05.03.2026 | 20,67 | 21,00 | 20,48 | 20,98 | 0,72% | 565.864,00 |
| 04.03.2026 | 20,99 | 21,14 | 20,59 | 20,83 | -0,48% | 709.555,00 |
| 03.03.2026 | 20,56 | 21,17 | 20,06 | 20,93 | -0,52% | 1.065.814,00 |
| 02.03.2026 | 20,69 | 21,20 | 20,59 | 21,04 | -2,28% | 1.142.609,00 |
| 27.02.2026 | 22,34 | 22,66 | 21,32 | 21,53 | -3,37% | 1.402.928,00 |
| 26.02.2026 | 21,96 | 22,56 | 21,43 | 22,28 | 2,11% | 1.124.050,00 |
| 25.02.2026 | 22,02 | 22,08 | 21,40 | 21,82 | -0,23% | 942.177,00 |
| 24.02.2026 | 21,70 | 22,02 | 21,64 | 21,87 | 0,97% | 765.257,00 |
| 23.02.2026 | 22,41 | 22,63 | 21,50 | 21,66 | -3,65% | 810.951,00 |
| 20.02.2026 | 22,39 | 22,68 | 21,84 | 22,48 | 0,36% | 877.568,00 |
| 19.02.2026 | 22,27 | 22,51 | 21,98 | 22,40 | 0,63% | 1.307.698,00 |
| 18.02.2026 | 21,43 | 22,98 | 21,07 | 22,26 | -4,83% | 2.363.824,00 |
| 17.02.2026 | 22,91 | 23,54 | 22,74 | 23,39 | 3,04% | 1.921.702,00 |
| 13.02.2026 | 22,41 | 23,11 | 21,93 | 22,70 | 0,67% | 1.264.375,00 |
| 12.02.2026 | 22,62 | 22,90 | 22,10 | 22,55 | 0,09% | 1.136.472,00 |
| 11.02.2026 | 22,42 | 22,76 | 22,09 | 22,53 | 0,45% | 1.266.711,00 |
| 10.02.2026 | 22,13 | 22,56 | 21,96 | 22,43 | 1,31% | 1.374.115,00 |
| 09.02.2026 | 21,20 | 22,98 | 21,20 | 22,14 | 4,09% | 18.049.648,00 |
| 06.02.2026 | 20,69 | 21,39 | 20,42 | 21,27 | 3,00% | 1.769.358,00 |
| 05.02.2026 | 21,37 | 22,38 | 20,35 | 20,65 | 2,84% | 3.227.452,00 |
| 04.02.2026 | 19,96 | 20,21 | 19,69 | 20,08 | 1,21% | 500.322,00 |
| 03.02.2026 | 20,00 | 20,25 | 19,23 | 19,84 | -1,68% | 629.746,00 |
| 02.02.2026 | 19,72 | 20,40 | 19,55 | 20,18 | 2,70% | 495.112,00 |
| 30.01.2026 | 19,40 | 19,70 | 19,20 | 19,65 | 0,72% | 723.303,00 |
| 29.01.2026 | 19,40 | 19,64 | 19,18 | 19,51 | 0,72% | 690.551,00 |
| 28.01.2026 | 19,67 | 19,67 | 19,06 | 19,37 | -0,92% | 634.251,00 |
| 27.01.2026 | 19,73 | 19,86 | 19,55 | 19,55 | -0,91% | 536.064,00 |
| 26.01.2026 | 20,17 | 20,19 | 19,37 | 19,73 | -2,71% | 655.694,00 |
| 22.01.2026 | 20,31 | 20,71 | 20,19 | 20,28 | 0,70% | 340.653,00 |
| 21.01.2026 | 19,81 | 20,27 | 19,70 | 20,14 | 3,07% | 815.413,00 |
| 20.01.2026 | 19,40 | 19,83 | 19,37 | 19,54 | -0,91% | 541.073,00 |
| 16.01.2026 | 20,21 | 20,56 | 19,43 | 19,72 | -2,28% | 762.623,00 |
| 15.01.2026 | 20,71 | 21,00 | 20,05 | 20,18 | -3,31% | 784.925,00 |
| 14.01.2026 | 20,90 | 21,11 | 20,37 | 20,87 | -0,67% | 487.547,00 |
| 13.01.2026 | 21,16 | 21,20 | 20,66 | 21,01 | -1,27% | 567.825,00 |
| 12.01.2026 | 22,01 | 22,11 | 20,57 | 21,28 | -4,36% | 805.134,00 |
| 09.01.2026 | 22,07 | 22,36 | 21,57 | 22,25 | 0,82% | 493.330,00 |
| 08.01.2026 | 21,73 | 22,26 | 21,73 | 22,07 | 1,10% | 322.880,00 |
| 07.01.2026 | 21,60 | 21,86 | 21,33 | 21,83 | 0,78% | 334.215,00 |
| 06.01.2026 | 21,46 | 21,79 | 21,35 | 21,66 | 0,05% | 503.728,00 |
| 05.01.2026 | 20,57 | 21,93 | 20,57 | 21,65 | 4,89% | 575.970,00 |