20,400€
1,49%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 20,25 | 20,40 | 20,10 | 20,40 | 1,49% | - |
| 28.09.2026 | 20,10 | 20,10 | 20,05 | 20,10 | 0,75% | - |
| 25.09.2026 | 20,05 | 20,05 | 19,80 | 19,95 | 2,31% | - |
| 24.09.2026 | 19,80 | 19,80 | 19,45 | 19,50 | -1,76% | - |
| 23.09.2026 | 20,00 | 20,00 | 19,80 | 19,85 | -1,98% | - |
| 22.09.2026 | 19,70 | 20,25 | 19,65 | 20,25 | 5,74% | - |
| 21.09.2026 | 19,15 | 19,25 | 19,10 | 19,15 | 0,52% | - |
| 18.09.2026 | 19,20 | 19,20 | 19,05 | 19,05 | 0,26% | - |
| 17.09.2026 | 19,10 | 19,40 | 18,95 | 19,00 | 1,06% | - |
| 16.09.2026 | 18,95 | 18,95 | 18,80 | 18,80 | -1,83% | - |
| 15.09.2026 | 19,20 | 19,20 | 19,05 | 19,15 | 1,86% | - |
| 14.09.2026 | 18,85 | 18,90 | 18,75 | 18,80 | -0,79% | - |
| 11.09.2026 | 19,05 | 19,05 | 18,95 | 18,95 | -1,56% | - |
| 10.09.2026 | 19,35 | 19,35 | 19,20 | 19,25 | 0,52% | - |
| 09.09.2026 | 19,15 | 19,30 | 19,00 | 19,15 | -0,52% | - |
| 08.09.2026 | 19,30 | 19,35 | 19,25 | 19,25 | 0,00% | - |
| 04.09.2026 | 19,30 | 19,30 | 19,15 | 19,25 | 1,85% | - |
| 03.09.2026 | 19,00 | 19,00 | 18,85 | 18,90 | -1,31% | - |
| 02.09.2026 | 19,45 | 19,45 | 19,15 | 19,15 | -10,09% | - |
| 01.09.2026 | 21,40 | 21,50 | 21,20 | 21,30 | -1,84% | - |
| 31.08.2026 | 22,00 | 22,00 | 21,70 | 21,70 | -6,06% | - |
| 28.08.2026 | 22,60 | 23,10 | 21,60 | 23,10 | -0,43% | - |
| 27.08.2026 | 22,90 | 23,40 | 22,70 | 23,20 | 3,11% | - |
| 26.08.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -1,32% | - |
| 25.08.2026 | 22,90 | 23,00 | 22,70 | 22,80 | 2,24% | - |
| 21.08.2026 | 22,30 | 22,40 | 22,30 | 22,30 | -1,76% | - |
| 20.08.2026 | 22,80 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 19.08.2026 | 22,70 | 22,80 | 22,50 | 22,70 | -2,16% | - |
| 18.08.2026 | 23,10 | 23,20 | 23,00 | 23,20 | -0,43% | - |
| 17.08.2026 | 23,30 | 23,30 | 23,20 | 23,30 | 0,43% | - |
| 14.08.2026 | 23,50 | 23,60 | 23,10 | 23,20 | 3,57% | - |
| 11.08.2026 | 22,40 | 22,80 | 22,30 | 22,40 | -0,88% | - |
| 10.08.2026 | 22,70 | 22,90 | 22,60 | 22,60 | -2,59% | - |
| 06.08.2026 | 23,20 | 23,30 | 23,10 | 23,20 | 1,75% | - |
| 30.07.2026 | 22,70 | 23,50 | 22,50 | 22,80 | 0,88% | - |
| 29.07.2026 | 24,50 | 24,50 | 22,50 | 22,60 | -5,83% | - |
| 28.07.2026 | 24,00 | 24,30 | 23,90 | 24,00 | 3,90% | - |
| 27.07.2026 | 23,20 | 23,20 | 23,10 | 23,10 | -0,43% | - |
| 24.07.2026 | 22,70 | 23,50 | 22,20 | 23,20 | -1,69% | - |
| 23.07.2026 | 22,80 | 23,60 | 22,40 | 23,60 | 1,72% | - |
| 22.07.2026 | 23,20 | 23,30 | 23,20 | 23,20 | -1,69% | - |
| 21.07.2026 | 23,00 | 23,60 | 22,90 | 23,60 | 0,43% | - |
| 20.07.2026 | 23,20 | 24,10 | 23,10 | 23,50 | 0,86% | - |
| 16.07.2026 | 23,30 | 23,40 | 23,00 | 23,30 | -0,85% | - |
| 15.07.2026 | 23,30 | 23,50 | 23,20 | 23,50 | 0,00% | - |
| 10.07.2026 | 23,40 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 09.07.2026 | 23,20 | 23,50 | 23,00 | 23,30 | -2,92% | - |
| 08.07.2026 | 24,00 | 24,60 | 23,50 | 24,00 | -1,64% | - |
| 07.07.2026 | 24,40 | 24,40 | 24,30 | 24,40 | -2,01% | - |
| 06.07.2026 | 25,20 | 25,50 | 24,70 | 24,90 | 0,00% | - |
| 02.07.2026 | 25,00 | 25,20 | 24,80 | 24,90 | -0,40% | - |
| 01.07.2026 | 24,70 | 25,30 | 24,60 | 25,00 | 1,63% | - |
| 30.06.2026 | 24,60 | 25,60 | 24,20 | 24,60 | -1,60% | - |
| 29.06.2026 | 25,00 | 25,80 | 24,30 | 25,00 | 4,60% | - |
| 26.06.2026 | 23,80 | 23,90 | 23,80 | 23,90 | -2,05% | - |
| 25.06.2026 | 24,60 | 25,20 | 24,00 | 24,40 | 2,95% | - |
| 23.06.2026 | 23,70 | 23,90 | 23,70 | 23,70 | -1,66% | - |
| 22.06.2026 | 24,20 | 24,30 | 23,60 | 24,10 | 0,00% | - |
| 19.06.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 4,33% | - |
| 17.06.2026 | 22,90 | 23,20 | 22,60 | 23,10 | 2,21% | - |
| 16.06.2026 | 22,70 | 22,70 | 22,50 | 22,60 | 4,15% | - |
| 12.06.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 6,37% | - |
| 02.06.2026 | 20,50 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 01.06.2026 | 20,50 | 20,50 | 20,40 | 20,40 | -2,86% | - |
| 28.05.2026 | 21,20 | 22,20 | 21,00 | 21,00 | 1,69% | - |
| 25.05.2026 | 20,80 | 20,90 | 20,55 | 20,65 | -0,72% | - |
| 22.05.2026 | 20,90 | 20,90 | 20,80 | 20,80 | 1,96% | - |
| 18.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.05.2026 | 20,50 | 20,55 | 20,20 | 20,40 | 2,00% | - |
| 14.05.2026 | 20,00 | 20,10 | 19,90 | 20,00 | -4,31% | - |
| 08.05.2026 | 20,90 | 21,00 | 20,80 | 20,90 | 1,95% | - |
| 06.05.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 0,00% | - |
| 05.05.2026 | 20,05 | 20,60 | 20,05 | 20,50 | -0,97% | - |
| 04.05.2026 | 21,50 | 21,80 | 20,70 | 20,70 | -0,96% | - |
| 30.04.2026 | 21,50 | 21,80 | 20,45 | 20,90 | 2,96% | - |
| 29.04.2026 | 20,40 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 28.04.2026 | 20,35 | 20,50 | 20,10 | 20,40 | 0,49% | - |
| 27.04.2026 | 20,60 | 21,00 | 19,60 | 20,30 | -0,98% | - |
| 24.04.2026 | 20,25 | 20,60 | 20,00 | 20,50 | 1,99% | - |
| 23.04.2026 | 19,85 | 20,10 | 19,10 | 20,10 | -0,50% | - |
| 22.04.2026 | 20,30 | 20,50 | 19,95 | 20,20 | -5,16% | - |
| 21.04.2026 | 21,30 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 20.04.2026 | 21,10 | 21,60 | 20,70 | 21,10 | 1,44% | - |
| 17.04.2026 | 20,60 | 21,10 | 20,30 | 20,80 | 1,46% | - |
| 16.04.2026 | 20,70 | 21,00 | 20,45 | 20,50 | -1,44% | - |
| 15.04.2026 | 21,00 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 14.04.2026 | 21,30 | 22,30 | 21,20 | 21,20 | 1,44% | - |
| 13.04.2026 | 20,70 | 21,00 | 20,70 | 20,90 | 0,97% | - |
| 10.04.2026 | 21,30 | 21,40 | 20,70 | 20,70 | -1,90% | - |
| 09.04.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 3,69% | - |
| 08.04.2026 | 20,40 | 20,45 | 20,10 | 20,35 | 0,99% | - |
| 07.04.2026 | 20,30 | 20,55 | 19,90 | 20,15 | 0,50% | - |
| 02.04.2026 | 20,30 | 20,35 | 19,90 | 20,05 | -1,96% | - |
| 01.04.2026 | 19,95 | 20,45 | 19,85 | 20,45 | 5,68% | - |
| 31.03.2026 | 19,60 | 19,80 | 19,30 | 19,35 | -2,27% | - |
| 30.03.2026 | 19,45 | 19,85 | 19,45 | 19,80 | 2,06% | - |
| 27.03.2026 | 19,85 | 20,15 | 19,30 | 19,40 | -2,76% | - |
| 26.03.2026 | 20,15 | 20,25 | 19,65 | 19,95 | 0,25% | - |
| 25.03.2026 | 19,85 | 20,10 | 19,80 | 19,90 | 0,00% | - |
| 24.03.2026 | 18,70 | 20,30 | 18,65 | 19,90 | 8,45% | 110,00 |