17,700€
0,85%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 17,70 | 17,85 | 17,50 | 17,75 | 1,14% | - |
| 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% | - |
| 26.05.2025 | 16,35 | 16,45 | 16,25 | 16,45 | 1,23% | - |
| 23.05.2025 | 16,50 | 16,75 | 16,15 | 16,25 | -1,52% | - |
| 22.05.2025 | 16,50 | 16,65 | 16,35 | 16,50 | 0,61% | - |
| 21.05.2025 | 16,75 | 16,75 | 16,30 | 16,40 | -2,38% | - |
| 20.05.2025 | 16,95 | 17,00 | 16,60 | 16,80 | -0,88% | - |
| 19.05.2025 | 17,15 | 17,15 | 16,45 | 16,95 | -2,02% | - |
| 16.05.2025 | 17,20 | 17,45 | 17,05 | 17,30 | 0,58% | - |
| 15.05.2025 | 17,25 | 17,40 | 16,90 | 17,20 | -0,58% | - |
| 14.05.2025 | 17,35 | 17,50 | 16,95 | 17,30 | 0,00% | - |
| 13.05.2025 | 17,55 | 17,60 | 17,25 | 17,30 | -1,42% | - |
| 12.05.2025 | 16,90 | 17,55 | 16,25 | 17,55 | 4,78% | - |
| 09.05.2025 | 16,85 | 16,95 | 16,65 | 16,75 | -0,59% | - |
| 08.05.2025 | 16,65 | 17,15 | 16,60 | 16,85 | 1,51% | - |
| 07.05.2025 | 16,20 | 16,65 | 16,15 | 16,60 | 2,47% | - |
| 06.05.2025 | 16,25 | 16,40 | 15,95 | 16,20 | -0,61% | - |
| 05.05.2025 | 16,25 | 16,55 | 15,95 | 16,30 | -0,61% | - |
| 02.05.2025 | 15,85 | 16,45 | 15,75 | 16,40 | 11,19% | - |
| 30.04.2025 | 15,45 | 15,55 | 14,25 | 14,75 | -4,53% | - |
| 29.04.2025 | 15,15 | 15,45 | 14,85 | 15,45 | 2,32% | - |
| 28.04.2025 | 14,95 | 15,25 | 14,70 | 15,10 | 1,00% | - |
| 25.04.2025 | 15,10 | 15,10 | 14,70 | 14,95 | 0,67% | - |
| 24.04.2025 | 14,80 | 15,00 | 14,60 | 14,85 | 0,68% | - |
| 23.04.2025 | 14,70 | 15,20 | 14,50 | 14,75 | 2,08% | - |
| 22.04.2025 | 14,35 | 14,75 | 14,25 | 14,45 | -2,69% | - |
| 17.04.2025 | 14,85 | 15,10 | 14,60 | 14,85 | 0,68% | - |
| 16.04.2025 | 14,85 | 15,00 | 14,40 | 14,75 | -1,67% | - |
| 15.04.2025 | 15,10 | 15,40 | 14,85 | 15,00 | -0,33% | - |
| 14.04.2025 | 15,10 | 15,35 | 14,70 | 15,05 | 0,00% | - |
| 11.04.2025 | 14,75 | 15,15 | 14,25 | 15,05 | 2,03% | - |
| 10.04.2025 | 16,10 | 16,10 | 14,50 | 14,75 | -8,39% | - |
| 09.04.2025 | 13,40 | 16,20 | 13,25 | 16,10 | 18,82% | - |
| 08.04.2025 | 13,80 | 14,30 | 13,25 | 13,55 | -1,81% | - |
| 07.04.2025 | 13,45 | 14,40 | 12,90 | 13,80 | 0,36% | - |
| 04.04.2025 | 14,25 | 14,30 | 13,30 | 13,75 | -3,17% | - |
| 03.04.2025 | 15,45 | 15,70 | 13,90 | 14,20 | -10,13% | - |
| 02.04.2025 | 15,45 | 15,80 | 15,05 | 15,80 | 2,27% | - |
| 01.04.2025 | 15,50 | 15,75 | 15,30 | 15,45 | -0,64% | - |
| 31.03.2025 | 15,15 | 15,55 | 14,75 | 15,55 | 1,97% | - |
| 28.03.2025 | 16,25 | 16,35 | 14,95 | 15,25 | -6,44% | - |
| 27.03.2025 | 16,85 | 17,05 | 16,25 | 16,30 | -2,98% | - |
| 26.03.2025 | 16,85 | 17,00 | 16,65 | 16,80 | 0,00% | - |
| 25.03.2025 | 16,95 | 17,10 | 16,65 | 16,80 | -0,30% | - |
| 24.03.2025 | 16,15 | 17,05 | 16,10 | 16,85 | 2,74% | - |
| 21.03.2025 | 16,15 | 16,45 | 15,75 | 16,40 | -0,30% | - |
| 20.03.2025 | 16,05 | 16,45 | 16,05 | 16,45 | 2,17% | - |
| 19.03.2025 | 15,35 | 16,25 | 15,25 | 16,10 | 5,23% | - |
| 18.03.2025 | 15,95 | 15,95 | 15,05 | 15,30 | -3,47% | - |
| 17.03.2025 | 15,55 | 16,30 | 15,50 | 15,85 | 1,60% | - |
| 14.03.2025 | 15,15 | 15,75 | 14,65 | 15,60 | 3,65% | - |
| 13.03.2025 | 15,20 | 15,30 | 14,60 | 15,05 | 0,67% | - |
| 12.03.2025 | 15,75 | 16,05 | 14,95 | 14,95 | -4,17% | - |
| 11.03.2025 | 15,75 | 16,20 | 15,50 | 15,60 | 0,00% | - |
| 10.03.2025 | 16,50 | 16,50 | 14,05 | 15,60 | -6,31% | - |
| 07.03.2025 | 17,05 | 17,30 | 16,35 | 16,65 | -2,35% | - |
| 06.03.2025 | 17,55 | 17,60 | 17,05 | 17,05 | -2,85% | - |
| 05.03.2025 | 17,65 | 17,80 | 17,35 | 17,55 | -0,57% | - |
| 04.03.2025 | 17,75 | 17,85 | 17,35 | 17,65 | -0,56% | - |
| 03.03.2025 | 18,35 | 20,00 | 17,75 | 17,75 | -3,27% | - |
| 28.02.2025 | 17,50 | 18,35 | 17,50 | 18,35 | 2,51% | - |
| 27.02.2025 | 18,20 | 18,50 | 17,85 | 17,90 | -1,38% | - |
| 26.02.2025 | 18,15 | 18,45 | 18,05 | 18,15 | 0,28% | - |
| 25.02.2025 | 18,00 | 18,50 | 17,70 | 18,10 | 0,28% | 85,00 |
| 24.02.2025 | 18,50 | 18,55 | 17,95 | 18,05 | -1,10% | - |
| 21.02.2025 | 20,10 | 20,30 | 18,25 | 18,25 | -8,98% | - |
| 20.02.2025 | 22,00 | 22,10 | 19,45 | 20,05 | -8,86% | - |
| 19.02.2025 | 21,50 | 22,00 | 19,00 | 22,00 | 0,92% | - |
| 18.02.2025 | 21,50 | 22,00 | 21,50 | 21,80 | 1,40% | - |
| 17.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 14.02.2025 | 21,50 | 21,50 | 21,10 | 21,40 | -0,47% | - |
| 13.02.2025 | 21,50 | 21,50 | 19,35 | 21,50 | 1,42% | - |
| 12.02.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 11.02.2025 | 21,50 | 21,50 | 20,70 | 21,00 | -0,94% | - |
| 10.02.2025 | 21,10 | 21,30 | 20,80 | 21,20 | 0,95% | - |