2,035€
5,99%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,02 | 2,02 | 1,92 | 1,92 | -5,88% | - |
| 07.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 06.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 03.07.2026 | 2,06 | 2,06 | 2,04 | 2,04 | 0,00% | - |
| 02.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 01.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 30.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 29.06.2026 | 2,02 | 2,02 | 1,99 | 1,99 | 0,00% | - |
| 26.06.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 3,65% | - |
| 25.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 24.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 23.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 22.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 19.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 18.06.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 2,08% | - |
| 17.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -6,80% | - |
| 16.06.2026 | 1,96 | 2,06 | 1,96 | 2,06 | 5,10% | 100,00 |
| 15.06.2026 | 1,95 | 2,08 | 1,95 | 1,96 | 3,70% | 8,00 |
| 12.06.2026 | 1,80 | 1,89 | 1,80 | 1,89 | 8,62% | 13,00 |
| 11.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 10.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 09.06.2026 | 1,70 | 1,78 | 1,70 | 1,74 | 2,35% | 10,00 |
| 08.06.2026 | 1,63 | 1,73 | 1,63 | 1,70 | 4,29% | 13,00 |
| 05.06.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -0,61% | - |
| 04.06.2026 | 1,63 | 1,66 | 1,63 | 1,64 | 1,86% | 10,00 |
| 03.06.2026 | 1,65 | 1,65 | 1,61 | 1,61 | -1,83% | - |
| 02.06.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -1,80% | 6,00 |
| 01.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 29.05.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 2,48% | - |
| 28.05.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 27.05.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 3,23% | - |
| 26.05.2026 | 1,61 | 1,61 | 1,55 | 1,55 | -0,64% | - |
| 25.05.2026 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 22.05.2026 | 1,61 | 1,61 | 1,56 | 1,56 | -1,89% | - |
| 21.05.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 1,92% | - |
| 20.05.2026 | 1,52 | 1,56 | 1,52 | 1,56 | 3,31% | - |
| 19.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 18.05.2026 | 1,57 | 1,57 | 1,48 | 1,48 | -3,90% | - |
| 15.05.2026 | 1,63 | 1,66 | 1,54 | 1,54 | -7,78% | 7,00 |
| 14.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | 7,00 |
| 13.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 12.05.2026 | 1,92 | 1,92 | 1,67 | 1,67 | -13,02% | 40,00 |
| 11.05.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -1,03% | - |
| 08.05.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 1,04% | - |
| 07.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 06.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 05.05.2026 | 1,81 | 1,82 | 1,81 | 1,82 | -2,15% | - |
| 04.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 30.04.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 0,00% | - |
| 29.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 28.04.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -0,54% | - |
| 27.04.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -3,14% | - |
| 24.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 23.04.2026 | 1,99 | 2,06 | 1,86 | 1,86 | -6,53% | 5,00 |
| 22.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 21.04.2026 | 2,08 | 2,08 | 2,04 | 2,04 | 0,00% | - |
| 20.04.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -3,77% | - |
| 17.04.2026 | 1,99 | 2,12 | 1,99 | 2,12 | 7,07% | 10,00 |
| 16.04.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -2,94% | - |
| 15.04.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 2,00% | - |
| 14.04.2026 | 1,91 | 2,00 | 1,91 | 2,00 | 6,38% | - |
| 13.04.2026 | 1,86 | 1,88 | 1,86 | 1,88 | -2,59% | 3,00 |
| 10.04.2026 | 1,93 | 1,95 | 1,93 | 1,93 | 0,52% | 5,00 |
| 09.04.2026 | 1,93 | 1,93 | 1,92 | 1,92 | -1,54% | - |
| 08.04.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 7,73% | - |
| 07.04.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -1,63% | - |
| 02.04.2026 | 1,82 | 1,84 | 1,82 | 1,84 | -1,08% | - |
| 01.04.2026 | 1,78 | 1,86 | 1,78 | 1,86 | 6,29% | - |
| 31.03.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -1,69% | - |
| 30.03.2026 | 1,81 | 1,86 | 1,78 | 1,78 | -4,30% | 5,00 |
| 27.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 26.03.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -2,13% | - |
| 25.03.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 1,62% | - |
| 24.03.2026 | 1,90 | 1,90 | 1,85 | 1,85 | -2,12% | - |
| 23.03.2026 | 1,78 | 1,89 | 1,78 | 1,89 | 7,39% | - |
| 20.03.2026 | 1,84 | 1,84 | 1,76 | 1,76 | -3,83% | - |
| 19.03.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -3,17% | - |
| 18.03.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 17.03.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 3,28% | - |
| 16.03.2026 | 1,86 | 1,86 | 1,83 | 1,83 | 0,00% | - |
| 13.03.2026 | 1,92 | 1,92 | 1,83 | 1,83 | -3,17% | 1.000,00 |
| 12.03.2026 | 2,18 | 2,18 | 1,89 | 1,89 | -14,09% | 3.170,00 |
| 11.03.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | - |
| 10.03.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 2,78% | - |
| 09.03.2026 | 2,18 | 2,18 | 2,16 | 2,16 | -2,70% | - |
| 06.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 05.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 04.03.2026 | 2,12 | 2,20 | 2,12 | 2,20 | 3,77% | - |
| 03.03.2026 | 2,14 | 2,14 | 2,06 | 2,12 | -0,93% | 10.600,00 |
| 02.03.2026 | 2,26 | 2,26 | 2,14 | 2,14 | -5,31% | - |
| 27.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 26.02.2026 | 2,18 | 2,26 | 2,18 | 2,26 | 3,67% | - |
| 25.02.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 1,87% | - |
| 24.02.2026 | 2,20 | 2,20 | 2,14 | 2,14 | -2,73% | - |
| 23.02.2026 | 2,26 | 2,26 | 2,20 | 2,20 | -2,65% | - |
| 20.02.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 19.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 18.02.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | - |
| 17.02.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 16.02.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | - |