20,600€
-0,96%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,15 | 20,70 | 19,85 | 20,55 | 1,48% | - |
| 04.05.2026 | 21,50 | 21,70 | 19,90 | 20,25 | -3,11% | 196,00 |
| 30.04.2026 | 21,40 | 21,90 | 19,65 | 20,90 | -5,43% | - |
| 29.04.2026 | 20,30 | 22,10 | 20,20 | 22,10 | 11,06% | - |
| 28.04.2026 | 20,35 | 20,70 | 19,25 | 19,90 | -0,50% | - |
| 27.04.2026 | 20,50 | 20,90 | 19,10 | 20,00 | -2,91% | - |
| 24.04.2026 | 20,10 | 21,20 | 18,90 | 20,60 | 2,74% | 540,00 |
| 23.04.2026 | 19,80 | 20,50 | 18,80 | 20,05 | 3,62% | - |
| 22.04.2026 | 20,20 | 20,50 | 19,25 | 19,35 | -2,52% | - |
| 21.04.2026 | 21,10 | 21,30 | 19,20 | 19,85 | -4,57% | - |
| 20.04.2026 | 20,90 | 21,30 | 20,00 | 20,80 | -0,95% | - |
| 17.04.2026 | 20,60 | 21,50 | 19,80 | 21,00 | 5,53% | - |
| 16.04.2026 | 20,80 | 20,90 | 19,85 | 19,90 | -7,01% | - |
| 15.04.2026 | 20,90 | 21,40 | 20,10 | 21,40 | 4,90% | - |
| 14.04.2026 | 21,10 | 22,60 | 20,40 | 20,40 | -5,56% | 17,00 |
| 13.04.2026 | 20,90 | 21,60 | 20,50 | 21,60 | 2,37% | - |
| 10.04.2026 | 21,30 | 21,50 | 20,70 | 21,10 | -1,86% | 735,00 |
| 09.04.2026 | 20,90 | 22,50 | 20,40 | 21,50 | 0,00% | - |
| 08.04.2026 | 19,95 | 21,80 | 19,80 | 21,50 | 8,04% | - |
| 07.04.2026 | 20,40 | 20,50 | 19,60 | 19,90 | -1,24% | - |
| 02.04.2026 | 20,35 | 20,50 | 19,80 | 20,15 | -0,98% | - |
| 01.04.2026 | 19,85 | 20,45 | 19,70 | 20,35 | 2,01% | 110,00 |
| 31.03.2026 | 19,40 | 20,15 | 19,30 | 19,95 | 4,18% | - |
| 30.03.2026 | 19,40 | 19,85 | 19,15 | 19,15 | -1,29% | 17,00 |
| 27.03.2026 | 19,85 | 20,10 | 18,60 | 19,40 | -3,00% | - |
| 26.03.2026 | 20,10 | 20,30 | 19,70 | 20,00 | -0,50% | 410,00 |
| 25.03.2026 | 19,75 | 20,25 | 19,65 | 20,10 | 0,00% | - |
| 24.03.2026 | 18,65 | 20,50 | 18,65 | 20,10 | 7,20% | 868,00 |
| 23.03.2026 | 18,15 | 19,40 | 17,85 | 18,75 | 3,02% | 3.000,00 |
| 20.03.2026 | 18,95 | 19,05 | 17,90 | 18,20 | -2,93% | - |
| 19.03.2026 | 18,80 | 19,15 | 18,50 | 18,75 | 0,00% | - |
| 18.03.2026 | 18,70 | 19,40 | 18,60 | 18,75 | 1,35% | - |
| 17.03.2026 | 18,05 | 19,20 | 17,35 | 18,50 | 1,93% | - |
| 16.03.2026 | 17,85 | 18,40 | 17,60 | 18,15 | 1,40% | - |
| 13.03.2026 | 17,90 | 18,55 | 17,55 | 17,90 | 0,28% | - |
| 12.03.2026 | 18,10 | 18,15 | 17,35 | 17,85 | -0,83% | - |
| 11.03.2026 | 18,00 | 18,35 | 17,25 | 18,00 | -0,83% | - |
| 10.03.2026 | 17,50 | 18,30 | 17,35 | 18,15 | 3,42% | - |
| 09.03.2026 | 17,65 | 17,75 | 16,85 | 17,55 | -0,28% | - |
| 06.03.2026 | 18,10 | 18,25 | 17,35 | 17,60 | -2,49% | - |
| 05.03.2026 | 17,95 | 18,30 | 17,65 | 18,05 | 0,84% | - |
| 04.03.2026 | 18,05 | 18,20 | 17,20 | 17,90 | -0,83% | - |
| 03.03.2026 | 18,10 | 18,20 | 17,45 | 18,05 | 0,00% | - |
| 02.03.2026 | 18,35 | 18,45 | 17,60 | 18,05 | -0,82% | - |
| 27.02.2026 | 18,90 | 19,65 | 18,05 | 18,20 | -3,45% | - |
| 26.02.2026 | 18,50 | 19,05 | 17,80 | 18,85 | 1,89% | - |
| 25.02.2026 | 18,50 | 18,90 | 18,10 | 18,50 | -0,27% | - |
| 24.02.2026 | 18,45 | 18,80 | 18,35 | 18,55 | 0,82% | - |
| 23.02.2026 | 19,00 | 19,20 | 18,20 | 18,40 | -3,66% | - |
| 20.02.2026 | 19,10 | 19,25 | 18,70 | 19,10 | 0,53% | - |
| 19.02.2026 | 18,85 | 19,15 | 18,75 | 19,00 | 0,80% | - |
| 18.02.2026 | 19,70 | 19,90 | 17,90 | 18,85 | -4,31% | 2.006,00 |
| 17.02.2026 | 19,20 | 19,90 | 19,15 | 19,70 | 2,87% | 7.444,00 |
| 16.02.2026 | 19,15 | 19,25 | 19,10 | 19,15 | 0,26% | - |
| 13.02.2026 | 19,05 | 19,50 | 18,50 | 19,10 | 0,79% | - |
| 12.02.2026 | 19,00 | 19,25 | 18,60 | 18,95 | -0,26% | - |
| 11.02.2026 | 18,80 | 19,20 | 18,70 | 19,00 | 0,53% | - |
| 10.02.2026 | 18,65 | 19,00 | 18,40 | 18,90 | 1,89% | - |
| 09.02.2026 | 17,95 | 19,20 | 17,85 | 18,55 | 2,77% | - |
| 06.02.2026 | 17,00 | 18,10 | 17,00 | 18,05 | 3,14% | - |
| 05.02.2026 | 17,30 | 18,95 | 17,20 | 17,50 | 2,64% | 3.240,00 |
| 04.02.2026 | 16,80 | 17,15 | 16,40 | 17,05 | 1,49% | - |
| 03.02.2026 | 17,10 | 18,00 | 16,30 | 16,80 | -1,75% | - |
| 02.02.2026 | 16,55 | 17,25 | 16,45 | 17,10 | 3,01% | - |
| 30.01.2026 | 16,35 | 17,10 | 16,05 | 16,60 | 2,15% | - |
| 29.01.2026 | 16,15 | 16,45 | 16,10 | 16,25 | 0,31% | - |
| 28.01.2026 | 16,25 | 16,60 | 16,00 | 16,20 | -0,31% | - |
| 27.01.2026 | 16,60 | 16,65 | 16,20 | 16,25 | -2,11% | - |
| 26.01.2026 | 16,90 | 17,00 | 16,30 | 16,60 | -1,78% | - |
| 23.01.2026 | 17,35 | 18,10 | 16,80 | 16,90 | -2,31% | - |
| 22.01.2026 | 17,20 | 17,65 | 17,15 | 17,30 | 0,58% | - |
| 21.01.2026 | 16,70 | 17,40 | 16,60 | 17,20 | 2,99% | - |
| 20.01.2026 | 16,95 | 16,95 | 16,50 | 16,70 | -1,47% | - |
| 19.01.2026 | 17,00 | 17,00 | 16,90 | 16,95 | -0,59% | - |
| 16.01.2026 | 17,40 | 17,70 | 16,80 | 17,05 | -2,01% | - |
| 15.01.2026 | 17,90 | 18,10 | 17,30 | 17,40 | -2,79% | - |
| 14.01.2026 | 18,05 | 18,15 | 17,50 | 17,90 | -1,10% | - |
| 13.01.2026 | 18,25 | 18,35 | 17,70 | 18,10 | -0,55% | - |
| 12.01.2026 | 19,10 | 19,15 | 17,55 | 18,20 | -4,96% | - |
| 09.01.2026 | 19,00 | 19,20 | 18,55 | 19,15 | 1,06% | - |
| 08.01.2026 | 18,65 | 19,10 | 18,65 | 18,95 | 1,34% | - |
| 07.01.2026 | 18,50 | 18,70 | 18,30 | 18,70 | 0,81% | - |
| 06.01.2026 | 18,50 | 18,65 | 18,25 | 18,55 | 0,27% | - |
| 05.01.2026 | 17,60 | 18,70 | 17,60 | 18,50 | 5,11% | - |
| 02.01.2026 | 17,70 | 17,80 | 17,25 | 17,60 | -3,03% | - |
| 30.12.2025 | 18,10 | 18,15 | 17,30 | 18,15 | 0,28% | - |
| 29.12.2025 | 18,25 | 18,25 | 17,90 | 18,10 | -1,09% | - |
| 23.12.2025 | 18,50 | 18,55 | 18,20 | 18,30 | -1,08% | - |
| 22.12.2025 | 18,30 | 18,75 | 17,75 | 18,50 | 0,82% | - |
| 19.12.2025 | 18,30 | 18,60 | 17,90 | 18,35 | 0,27% | - |
| 18.12.2025 | 18,00 | 18,35 | 17,60 | 18,30 | 1,39% | - |
| 17.12.2025 | 18,10 | 18,45 | 17,75 | 18,05 | 0,00% | - |
| 16.12.2025 | 18,05 | 18,20 | 17,80 | 18,05 | 0,28% | - |
| 15.12.2025 | 17,40 | 18,15 | 17,40 | 18,00 | 3,45% | - |
| 12.12.2025 | 17,20 | 17,55 | 17,15 | 17,40 | 1,16% | - |
| 11.12.2025 | 17,20 | 17,95 | 17,10 | 17,20 | -0,58% | - |
| 10.12.2025 | 16,70 | 17,50 | 16,70 | 17,30 | 2,98% | - |
| 09.12.2025 | 17,20 | 18,00 | 16,70 | 16,80 | -2,33% | - |
| 08.12.2025 | 17,20 | 17,40 | 16,85 | 17,20 | 0,00% | - |
| 05.12.2025 | 17,20 | 18,00 | 17,05 | 17,20 | -0,29% | - |