17,000€
-3,68%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,65 | 17,95 | 17,55 | 17,55 | -0,57% | - |
| 15.10.2025 | 17,80 | 17,95 | 17,55 | 17,65 | 0,28% | - |
| 14.10.2025 | 17,65 | 17,70 | 17,50 | 17,60 | -1,12% | - |
| 13.10.2025 | 17,80 | 18,10 | 17,45 | 17,80 | 0,28% | - |
| 10.10.2025 | 18,35 | 18,45 | 17,50 | 17,75 | -2,47% | - |
| 09.10.2025 | 18,30 | 18,45 | 18,20 | 18,20 | 0,00% | - |
| 08.10.2025 | 18,30 | 18,30 | 18,05 | 18,20 | 0,55% | - |
| 07.10.2025 | 17,90 | 18,25 | 17,85 | 18,10 | 0,84% | - |
| 06.10.2025 | 18,00 | 18,15 | 17,65 | 17,95 | 1,13% | - |
| 03.10.2025 | 17,80 | 17,80 | 17,70 | 17,75 | 0,85% | - |
| 02.10.2025 | 17,60 | 17,80 | 17,50 | 17,60 | 0,28% | - |
| 01.10.2025 | 18,00 | 18,05 | 17,45 | 17,55 | -1,96% | - |
| 30.09.2025 | 18,40 | 18,75 | 17,85 | 17,90 | -2,45% | - |
| 29.09.2025 | 18,60 | 18,75 | 18,25 | 18,35 | -1,08% | - |
| 26.09.2025 | 18,45 | 21,15 | 18,35 | 18,55 | 0,00% | - |
| 25.09.2025 | 18,30 | 18,70 | 18,15 | 18,55 | -0,27% | - |
| 23.09.2025 | 18,85 | 19,15 | 18,55 | 18,60 | -0,53% | - |
| 22.09.2025 | 18,90 | 18,90 | 18,30 | 18,70 | -0,53% | - |
| 19.09.2025 | 19,05 | 19,30 | 18,80 | 18,80 | 0,00% | - |
| 18.09.2025 | 18,65 | 19,05 | 18,55 | 18,80 | 2,45% | - |
| 17.09.2025 | 18,35 | 18,35 | 18,30 | 18,35 | -0,54% | - |
| 16.09.2025 | 18,60 | 18,65 | 18,20 | 18,45 | -1,60% | - |
| 15.09.2025 | 18,65 | 18,85 | 18,55 | 18,75 | -0,53% | - |
| 12.09.2025 | 19,25 | 19,30 | 18,85 | 18,85 | 0,27% | - |
| 09.09.2025 | 18,80 | 18,85 | 18,75 | 18,80 | 0,00% | - |
| 08.09.2025 | 18,75 | 18,80 | 18,70 | 18,80 | 0,27% | - |
| 05.09.2025 | 18,95 | 19,15 | 18,55 | 18,75 | -1,32% | - |
| 04.09.2025 | 19,25 | 19,40 | 18,55 | 19,00 | -1,04% | - |
| 03.09.2025 | 19,30 | 19,45 | 18,90 | 19,20 | 0,00% | - |
| 02.09.2025 | 19,40 | 19,40 | 18,85 | 19,20 | -0,78% | - |
| 01.09.2025 | 19,35 | 19,40 | 19,25 | 19,35 | 0,52% | - |
| 29.08.2025 | 19,50 | 19,50 | 19,20 | 19,25 | -1,03% | - |
| 28.08.2025 | 19,70 | 20,15 | 19,30 | 19,45 | -1,27% | - |
| 27.08.2025 | 19,70 | 20,10 | 19,45 | 19,70 | 1,03% | 37,00 |
| 26.08.2025 | 19,30 | 19,55 | 19,25 | 19,50 | 0,52% | - |
| 25.08.2025 | 19,70 | 19,90 | 19,35 | 19,40 | -1,02% | - |
| 22.08.2025 | 19,05 | 19,65 | 18,85 | 19,60 | 3,70% | - |
| 21.08.2025 | 18,65 | 18,95 | 18,45 | 18,90 | 1,61% | - |
| 20.08.2025 | 18,65 | 18,75 | 18,40 | 18,60 | -0,27% | - |
| 19.08.2025 | 18,75 | 18,90 | 18,55 | 18,65 | -0,80% | - |
| 18.08.2025 | 18,65 | 19,00 | 18,60 | 18,80 | 0,53% | - |
| 15.08.2025 | 18,65 | 18,75 | 18,45 | 18,70 | 0,00% | 23,00 |
| 14.08.2025 | 19,00 | 19,10 | 18,65 | 18,70 | -2,09% | - |
| 13.08.2025 | 18,85 | 19,30 | 18,75 | 19,10 | 1,06% | - |
| 12.08.2025 | 18,15 | 18,90 | 18,10 | 18,90 | 3,85% | - |
| 11.08.2025 | 18,40 | 18,45 | 18,15 | 18,20 | -0,55% | - |
| 08.08.2025 | 18,65 | 18,70 | 18,30 | 18,30 | -2,14% | - |
| 07.08.2025 | 19,30 | 19,55 | 18,55 | 18,70 | -3,11% | - |
| 06.08.2025 | 19,40 | 19,45 | 19,10 | 19,30 | -0,26% | - |
| 05.08.2025 | 19,45 | 19,50 | 19,05 | 19,35 | 0,26% | - |
| 04.08.2025 | 18,85 | 19,40 | 18,80 | 19,30 | 2,93% | - |
| 01.08.2025 | 19,45 | 19,45 | 18,40 | 18,75 | -3,35% | - |
| 31.07.2025 | 19,65 | 20,00 | 19,35 | 19,40 | -0,26% | - |
| 30.07.2025 | 18,85 | 24,40 | 18,80 | 19,45 | 3,46% | - |
| 29.07.2025 | 19,50 | 19,75 | 18,60 | 18,80 | -2,59% | - |
| 28.07.2025 | 18,90 | 19,65 | 18,90 | 19,30 | 2,12% | - |
| 25.07.2025 | 18,95 | 19,25 | 18,70 | 18,90 | 0,27% | - |
| 24.07.2025 | 18,85 | 19,05 | 18,65 | 18,85 | 0,27% | - |
| 23.07.2025 | 18,40 | 18,90 | 17,35 | 18,80 | 1,90% | - |
| 22.07.2025 | 18,40 | 18,55 | 18,20 | 18,45 | -0,27% | - |
| 21.07.2025 | 18,40 | 18,60 | 18,20 | 18,50 | 0,27% | - |
| 18.07.2025 | 18,50 | 18,55 | 18,35 | 18,45 | -0,27% | - |
| 17.07.2025 | 18,45 | 18,70 | 18,25 | 18,50 | 1,09% | - |
| 16.07.2025 | 18,20 | 18,55 | 18,00 | 18,30 | 0,27% | - |
| 15.07.2025 | 18,50 | 18,55 | 18,25 | 18,25 | -0,82% | - |
| 14.07.2025 | 18,30 | 18,55 | 18,25 | 18,40 | 0,55% | - |
| 11.07.2025 | 18,65 | 18,70 | 18,25 | 18,30 | -1,35% | - |
| 10.07.2025 | 18,30 | 18,65 | 18,25 | 18,55 | 1,37% | 100,00 |
| 09.07.2025 | 18,10 | 18,30 | 18,00 | 18,30 | 1,39% | - |
| 08.07.2025 | 18,20 | 18,35 | 17,95 | 18,05 | -0,55% | - |
| 07.07.2025 | 17,95 | 18,35 | 17,85 | 18,15 | 0,28% | - |
| 04.07.2025 | 18,20 | 18,20 | 18,05 | 18,10 | 0,28% | - |
| 03.07.2025 | 17,85 | 18,30 | 17,80 | 18,05 | 1,40% | 140,00 |
| 02.07.2025 | 17,70 | 17,85 | 17,50 | 17,80 | 1,42% | - |
| 01.07.2025 | 17,30 | 17,60 | 17,10 | 17,55 | 1,45% | - |
| 30.06.2025 | 17,50 | 17,60 | 17,20 | 17,30 | -0,86% | - |
| 27.06.2025 | 17,60 | 17,65 | 17,10 | 17,45 | -0,29% | - |
| 26.06.2025 | 16,85 | 17,55 | 16,70 | 17,50 | 3,86% | - |
| 25.06.2025 | 17,05 | 17,20 | 16,70 | 16,85 | -1,17% | - |
| 24.06.2025 | 17,20 | 17,40 | 16,85 | 17,05 | 0,59% | 140,00 |
| 23.06.2025 | 16,90 | 17,05 | 16,45 | 16,95 | 0,30% | 55,00 |
| 20.06.2025 | 16,85 | 17,05 | 16,60 | 16,90 | 0,90% | 55,00 |
| 19.06.2025 | 16,95 | 16,95 | 16,75 | 16,75 | -0,89% | - |
| 18.06.2025 | 16,70 | 16,95 | 16,60 | 16,90 | 1,50% | - |
| 17.06.2025 | 16,65 | 16,75 | 16,35 | 16,65 | 0,00% | - |
| 16.06.2025 | 16,00 | 16,65 | 16,00 | 16,65 | 4,39% | - |
| 13.06.2025 | 16,60 | 16,75 | 15,90 | 15,95 | -4,49% | - |
| 12.06.2025 | 17,00 | 17,05 | 16,60 | 16,70 | -2,05% | - |
| 11.06.2025 | 17,40 | 17,60 | 16,95 | 17,05 | -1,16% | - |
| 10.06.2025 | 17,25 | 17,45 | 17,10 | 17,25 | 0,58% | 115,00 |
| 09.06.2025 | 17,05 | 17,35 | 16,90 | 17,15 | 0,59% | - |
| 06.06.2025 | 16,75 | 17,15 | 16,65 | 17,05 | 2,71% | 35,00 |
| 05.06.2025 | 16,65 | 16,85 | 16,35 | 16,60 | -0,30% | - |
| 04.06.2025 | 16,90 | 16,95 | 16,55 | 16,65 | -0,89% | 235,00 |
| 03.06.2025 | 16,60 | 16,95 | 16,50 | 16,80 | 1,82% | 90,00 |
| 02.06.2025 | 16,60 | 16,60 | 16,15 | 16,50 | -0,90% | - |
| 30.05.2025 | 16,70 | 16,90 | 16,45 | 16,65 | -0,60% | - |
| 29.05.2025 | 17,30 | 17,30 | 16,65 | 16,75 | -0,89% | - |
| 28.05.2025 | 17,10 | 17,10 | 16,80 | 16,90 | 0,00% | - |
| 27.05.2025 | 16,35 | 17,05 | 16,35 | 16,90 | 2,74% | - |