2,240€
0,90%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | - |
| 13.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 12.02.2026 | 2,22 | 2,34 | 2,22 | 2,22 | 0,00% | 30.000,00 |
| 11.02.2026 | 2,28 | 2,36 | 2,22 | 2,22 | -2,63% | 27.000,00 |
| 10.02.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -3,39% | - |
| 09.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 06.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 05.02.2026 | 2,48 | 2,48 | 2,34 | 2,34 | -5,65% | 5,00 |
| 04.02.2026 | 2,46 | 2,48 | 2,46 | 2,48 | -4,62% | - |
| 03.02.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 2,36% | 955,00 |
| 02.02.2026 | 2,48 | 2,54 | 2,48 | 2,54 | 1,60% | - |
| 30.01.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 29.01.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | - |
| 28.01.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 27.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 26.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 23.01.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 22.01.2026 | 2,38 | 2,48 | 2,38 | 2,48 | 4,20% | - |
| 21.01.2026 | 2,38 | 2,46 | 2,38 | 2,38 | 0,00% | 5,00 |
| 20.01.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | - |
| 19.01.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -2,40% | - |
| 16.01.2026 | 2,52 | 2,62 | 2,50 | 2,50 | -0,79% | 7.505,00 |
| 15.01.2026 | 2,50 | 2,58 | 2,50 | 2,52 | -2,33% | 2.020,00 |
| 14.01.2026 | 2,52 | 2,62 | 2,52 | 2,58 | 2,38% | 12.773,00 |
| 13.01.2026 | 2,54 | 2,64 | 2,52 | 2,52 | 0,00% | 122.108,00 |
| 12.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 09.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 200,00 |
| 08.01.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 07.01.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | - |
| 06.01.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 05.01.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -1,59% | - |
| 02.01.2026 | 2,58 | 2,60 | 2,52 | 2,52 | -1,56% | 200,00 |
| 30.12.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | - |
| 29.12.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -1,55% | - |
| 23.12.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 22.12.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | - |
| 19.12.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 18.12.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | - |
| 17.12.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 1,57% | 200,00 |
| 16.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 15.12.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 12.12.2025 | 2,56 | 2,68 | 2,52 | 2,52 | -1,56% | 1.000,00 |
| 11.12.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | - |
| 10.12.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | - |
| 09.12.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | - |
| 08.12.2025 | 2,42 | 2,52 | 2,42 | 2,52 | 4,13% | - |
| 05.12.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 2,54% | - |
| 04.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 03.12.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -2,48% | - |
| 02.12.2025 | 2,16 | 2,42 | 2,16 | 2,42 | 12,04% | - |
| 01.12.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 0,93% | - |
| 28.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 27.11.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 1,90% | - |
| 26.11.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,94% | - |
| 25.11.2025 | 2,12 | 2,20 | 2,12 | 2,12 | 0,00% | 780,00 |
| 24.11.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 21.11.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | - |
| 20.11.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -1,90% | - |
| 19.11.2025 | 2,18 | 2,18 | 2,10 | 2,10 | -3,67% | - |
| 18.11.2025 | 2,30 | 2,30 | 2,18 | 2,18 | -5,22% | - |
| 17.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 14.11.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -1,71% | - |
| 13.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 12.11.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -1,68% | - |
| 11.11.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | - |
| 10.11.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 1,69% | - |
| 07.11.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,85% | - |
| 06.11.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -0,85% | - |
| 05.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 04.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 03.11.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 31.10.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,65% | - |
| 30.10.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | - |
| 29.10.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | - |
| 28.10.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -2,40% | - |
| 27.10.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 1,63% | - |
| 24.10.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 1,65% | 780,00 |
| 23.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 22.10.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 2,54% | - |
| 21.10.2025 | 2,50 | 2,50 | 2,36 | 2,36 | -6,35% | - |
| 20.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 17.10.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | - |
| 16.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 15.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 14.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 13.10.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 3,25% | - |
| 10.10.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -2,38% | - |
| 09.10.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 2,44% | - |
| 08.10.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 2,50% | - |
| 07.10.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -2,44% | - |
| 06.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 03.10.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -1,60% | - |
| 02.10.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | - |
| 01.10.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | - |
| 30.09.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 1,63% | - |
| 29.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 26.09.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 1,65% | - |
| 25.09.2025 | 2,30 | 2,42 | 2,30 | 2,42 | -16,55% | - |
| 24.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 23.09.2025 | 2,92 | 2,92 | 2,90 | 2,90 | -0,68% | - |