3,000€
-2,60%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 3,08 | 3,14 | 2,99 | 3,01 | -0,99% | - |
| 29.01.2025 | 3,06 | 3,06 | 3,04 | 3,04 | 0,66% | - |
| 28.01.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 0,67% | - |
| 27.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 24.01.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 1,34% | - |
| 23.01.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 2,76% | - |
| 22.01.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -3,33% | - |
| 21.01.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 2,74% | - |
| 20.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 17.01.2025 | 2,94 | 3,08 | 2,94 | 2,94 | -1,34% | 500,00 |
| 16.01.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 2,05% | 1.430,00 |
| 15.01.2025 | 2,78 | 2,92 | 2,78 | 2,92 | 5,80% | - |
| 14.01.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -1,43% | - |
| 13.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 10.01.2025 | 2,82 | 2,82 | 2,74 | 2,74 | -3,52% | - |
| 09.01.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 2,16% | - |
| 08.01.2025 | 2,94 | 2,94 | 2,78 | 2,78 | -6,08% | - |
| 07.01.2025 | 2,98 | 2,98 | 2,96 | 2,96 | 0,00% | - |
| 06.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 03.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 02.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | 1.333,00 |
| 30.12.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 1,38% | 36,00 |
| 27.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 23.12.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 0,00% | - |
| 20.12.2024 | 2,78 | 2,90 | 2,78 | 2,90 | 3,57% | - |
| 19.12.2024 | 2,74 | 2,80 | 2,74 | 2,80 | 0,00% | - |
| 18.12.2024 | 2,86 | 2,86 | 2,80 | 2,80 | -1,41% | - |
| 17.12.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -2,07% | - |
| 16.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 13.12.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 12.12.2024 | 2,72 | 2,86 | 2,72 | 2,86 | 5,15% | - |
| 11.12.2024 | 2,70 | 2,72 | 2,68 | 2,72 | -0,73% | 5.000,00 |
| 10.12.2024 | 2,84 | 2,84 | 2,74 | 2,74 | -4,20% | - |
| 09.12.2024 | 2,84 | 2,86 | 2,84 | 2,86 | 5,15% | - |
| 06.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 05.12.2024 | 2,52 | 2,78 | 2,52 | 2,78 | 12,10% | - |
| 04.12.2024 | 2,46 | 2,48 | 2,46 | 2,48 | 1,64% | - |
| 03.12.2024 | 2,16 | 2,44 | 2,16 | 2,44 | 20,79% | 3.000,00 |
| 02.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 29.11.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 1,03% | - |
| 28.11.2024 | 1,92 | 2,04 | 1,92 | 1,95 | 1,56% | 1.470,00 |
| 27.11.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 1,05% | - |
| 26.11.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -1,55% | - |
| 25.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 22.11.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 1,59% | - |
| 21.11.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 1,61% | - |
| 20.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 19.11.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -1,60% | - |
| 18.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 15.11.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 1,63% | - |
| 14.11.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 1,66% | - |
| 13.11.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 0,00% | - |
| 12.11.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,00% | - |
| 11.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 08.11.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 1,12% | - |
| 07.11.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 06.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 05.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 04.11.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,00% | - |
| 01.11.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 4,19% | - |
| 31.10.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -4,02% | - |
| 30.10.2024 | 1,64 | 1,74 | 1,64 | 1,74 | 4,82% | - |
| 29.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 28.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,55% | - |
| 25.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 24.10.2024 | 1,84 | 1,84 | 1,76 | 1,76 | -2,76% | - |
| 23.10.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 0,56% | - |
| 22.10.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 0,56% | - |
| 21.10.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -0,56% | - |
| 18.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 17.10.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,56% | - |
| 16.10.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 1,13% | - |
| 15.10.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -2,21% | - |
| 14.10.2024 | 1,75 | 1,81 | 1,75 | 1,81 | 4,62% | - |
| 11.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 10.10.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -0,57% | - |
| 09.10.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 3,55% | - |
| 08.10.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -1,17% | - |
| 07.10.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 9,62% | - |
| 04.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.10.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 02.10.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -3,70% | - |
| 01.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 30.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 27.09.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | - |
| 26.09.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 25.09.2024 | 1,73 | 1,73 | 1,64 | 1,64 | -3,53% | - |
| 24.09.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 2,41% | - |
| 23.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 20.09.2024 | 1,69 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 19.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 18.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 17.09.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | - |
| 16.09.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,60% | - |
| 13.09.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 3,07% | - |
| 12.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 11.09.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -3,55% | - |
| 10.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 09.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 06.09.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -3,43% | - |