1,990€
3,65%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 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% | - |
| 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% | - |