22,620$
0,27%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 22,41 | 23,11 | 21,93 | 22,70 | 0,67% | 1.264.375,00 |
| 12.02.2026 | 22,62 | 22,90 | 22,10 | 22,55 | 0,09% | 1.136.472,00 |
| 11.02.2026 | 22,42 | 22,76 | 22,09 | 22,53 | 0,45% | 1.266.711,00 |
| 10.02.2026 | 22,13 | 22,56 | 21,96 | 22,43 | 1,31% | 1.374.115,00 |
| 09.02.2026 | 21,20 | 22,98 | 21,20 | 22,14 | 4,09% | 18.049.648,00 |
| 06.02.2026 | 20,69 | 21,39 | 20,42 | 21,27 | 3,00% | 1.798.729,00 |
| 05.02.2026 | 21,37 | 22,38 | 20,35 | 20,65 | 2,84% | 3.227.452,00 |
| 04.02.2026 | 19,96 | 20,21 | 19,69 | 20,08 | 1,21% | 500.322,00 |
| 03.02.2026 | 20,00 | 20,25 | 19,23 | 19,84 | -1,68% | 629.746,00 |
| 02.02.2026 | 19,72 | 20,40 | 19,55 | 20,18 | 2,70% | 495.112,00 |
| 30.01.2026 | 19,40 | 19,70 | 19,20 | 19,65 | 0,72% | 723.506,00 |
| 29.01.2026 | 19,40 | 19,64 | 19,18 | 19,51 | 0,72% | 690.551,00 |
| 28.01.2026 | 19,67 | 19,68 | 19,06 | 19,37 | -0,92% | 634.251,00 |
| 27.01.2026 | 19,73 | 19,84 | 19,55 | 19,55 | -0,91% | 536.064,00 |
| 26.01.2026 | 20,17 | 20,19 | 19,37 | 19,73 | -1,35% | 655.694,00 |
| 23.01.2026 | 20,18 | 20,40 | 19,86 | 20,00 | -1,38% | 1.731.258,00 |
| 22.01.2026 | 20,31 | 20,71 | 20,19 | 20,28 | 0,70% | 340.653,00 |
| 21.01.2026 | 19,81 | 20,27 | 19,70 | 20,14 | 3,07% | 815.413,00 |
| 20.01.2026 | 19,40 | 19,83 | 19,37 | 19,54 | -0,91% | 541.073,00 |
| 16.01.2026 | 20,21 | 20,56 | 19,43 | 19,72 | -2,28% | 762.623,00 |
| 15.01.2026 | 20,71 | 21,00 | 20,05 | 20,18 | -3,31% | 784.925,00 |
| 14.01.2026 | 20,90 | 21,11 | 20,37 | 20,87 | -0,67% | 487.547,00 |
| 13.01.2026 | 21,16 | 21,20 | 20,66 | 21,01 | -1,27% | 567.825,00 |
| 12.01.2026 | 22,01 | 22,11 | 20,57 | 21,28 | -4,36% | 805.134,00 |
| 09.01.2026 | 22,07 | 22,36 | 21,57 | 22,25 | 0,82% | 493.375,00 |
| 08.01.2026 | 21,73 | 22,26 | 21,73 | 22,07 | 1,10% | 322.880,00 |
| 07.01.2026 | 21,60 | 21,86 | 21,33 | 21,83 | 0,78% | 334.215,00 |
| 06.01.2026 | 21,46 | 21,79 | 21,35 | 21,66 | 0,05% | 503.728,00 |
| 05.01.2026 | 20,57 | 21,93 | 20,57 | 21,65 | 4,89% | 575.970,00 |
| 02.01.2026 | 20,73 | 20,83 | 20,28 | 20,64 | -0,48% | 436.541,00 |
| 31.12.2025 | 21,32 | 21,36 | 20,64 | 20,74 | -2,86% | 482.079,00 |
| 30.12.2025 | 21,29 | 21,51 | 21,21 | 21,35 | 0,19% | 398.519,00 |
| 29.12.2025 | 21,39 | 21,39 | 21,10 | 21,31 | -0,28% | 259.046,00 |
| 26.12.2025 | 21,51 | 21,62 | 21,29 | 21,37 | -0,28% | 239.092,00 |
| 24.12.2025 | 21,50 | 21,58 | 21,15 | 21,43 | -0,74% | 136.797,00 |
| 23.12.2025 | 21,69 | 21,96 | 21,44 | 21,59 | -0,96% | 346.879,00 |
| 22.12.2025 | 21,48 | 22,04 | 21,48 | 21,80 | 1,44% | 623.490,00 |
| 19.12.2025 | 21,20 | 21,78 | 21,20 | 21,49 | 0,28% | 1.348.065,00 |
| 18.12.2025 | 21,30 | 21,45 | 21,13 | 21,43 | 1,23% | 383.894,00 |
| 17.12.2025 | 21,17 | 21,60 | 21,04 | 21,17 | -0,19% | 399.102,00 |
| 16.12.2025 | 21,14 | 21,47 | 21,04 | 21,21 | 0,33% | 485.996,00 |
| 15.12.2025 | 20,69 | 21,33 | 20,57 | 21,14 | 3,37% | 534.082,00 |
| 12.12.2025 | 20,32 | 20,53 | 20,14 | 20,45 | 1,29% | 546.947,00 |
| 11.12.2025 | 20,11 | 20,49 | 20,06 | 20,19 | 0,25% | 554.275,00 |
| 10.12.2025 | 19,50 | 20,48 | 19,44 | 20,14 | 3,44% | 835.362,00 |
| 09.12.2025 | 19,91 | 20,40 | 19,35 | 19,47 | -2,50% | 636.431,00 |
| 08.12.2025 | 20,02 | 20,12 | 19,56 | 19,97 | -0,30% | 753.664,00 |
| 05.12.2025 | 19,93 | 20,30 | 19,89 | 20,03 | 0,10% | 536.147,00 |
| 04.12.2025 | 19,93 | 20,07 | 19,60 | 20,01 | 0,20% | 382.232,00 |
| 03.12.2025 | 20,20 | 20,36 | 19,94 | 19,97 | -0,75% | 536.306,00 |
| 02.12.2025 | 20,23 | 20,52 | 19,73 | 20,12 | 0,40% | 888.881,00 |
| 01.12.2025 | 20,25 | 20,62 | 19,90 | 20,04 | -1,86% | 444.248,00 |
| 28.11.2025 | 20,45 | 20,73 | 20,23 | 20,42 | 0,15% | 203.321,00 |
| 26.11.2025 | 20,70 | 20,80 | 20,26 | 20,39 | -1,83% | 408.134,00 |
| 25.11.2025 | 19,95 | 20,86 | 19,82 | 20,77 | 4,74% | 460.205,00 |
| 24.11.2025 | 20,34 | 20,54 | 19,70 | 19,83 | -2,41% | 751.042,00 |
| 21.11.2025 | 19,41 | 20,48 | 19,34 | 20,32 | 4,88% | 497.103,00 |
| 20.11.2025 | 20,01 | 20,25 | 19,37 | 19,38 | -2,20% | 467.871,00 |
| 19.11.2025 | 20,02 | 20,24 | 19,73 | 19,81 | -1,15% | 455.932,00 |
| 18.11.2025 | 19,81 | 20,14 | 19,33 | 20,04 | 0,40% | 453.342,00 |
| 17.11.2025 | 20,67 | 20,67 | 19,93 | 19,96 | -3,81% | 359.169,00 |
| 14.11.2025 | 20,90 | 21,14 | 20,58 | 20,75 | -1,75% | 438.746,00 |
| 13.11.2025 | 21,49 | 21,72 | 20,99 | 21,12 | -1,72% | 413.204,00 |
| 12.11.2025 | 21,64 | 21,85 | 21,39 | 21,49 | -0,81% | 586.778,00 |
| 11.11.2025 | 21,78 | 21,86 | 21,52 | 21,67 | -0,85% | 373.667,00 |
| 10.11.2025 | 21,96 | 22,08 | 21,74 | 21,85 | -0,27% | 394.938,00 |
| 07.11.2025 | 22,05 | 22,39 | 21,85 | 21,91 | -0,45% | 420.430,00 |
| 06.11.2025 | 22,23 | 22,50 | 21,98 | 22,01 | -0,95% | 401.678,00 |
| 05.11.2025 | 22,55 | 22,59 | 21,84 | 22,22 | -1,35% | 755.895,00 |
| 04.11.2025 | 22,83 | 23,10 | 22,41 | 22,53 | -2,34% | 928.550,00 |
| 03.11.2025 | 23,42 | 23,42 | 22,98 | 23,07 | -0,88% | 791.739,00 |
| 31.10.2025 | 23,27 | 23,43 | 23,04 | 23,27 | -0,21% | 891.623,00 |
| 30.10.2025 | 21,94 | 23,49 | 21,52 | 23,32 | 6,19% | 1.114.250,00 |
| 29.10.2025 | 20,48 | 22,12 | 20,48 | 21,96 | 3,15% | 743.724,00 |
| 28.10.2025 | 21,12 | 21,42 | 20,88 | 21,29 | -0,14% | 1.008.410,00 |
| 27.10.2025 | 21,32 | 21,56 | 21,19 | 21,32 | 0,42% | 532.489,00 |
| 24.10.2025 | 21,09 | 21,34 | 20,92 | 21,23 | 1,43% | 439.978,00 |
| 23.10.2025 | 20,91 | 21,10 | 20,63 | 20,93 | 0,10% | 1.157.101,00 |
| 22.10.2025 | 20,97 | 21,11 | 20,73 | 20,91 | 0,05% | 534.138,00 |
| 21.10.2025 | 20,45 | 20,93 | 20,28 | 20,90 | 2,35% | 539.270,00 |
| 20.10.2025 | 20,30 | 20,63 | 20,20 | 20,42 | 1,59% | 529.166,00 |
| 17.10.2025 | 19,91 | 20,30 | 19,81 | 20,10 | 0,95% | 674.631,00 |
| 16.10.2025 | 20,63 | 21,03 | 19,83 | 19,91 | -2,88% | 430.647,00 |
| 15.10.2025 | 20,70 | 20,89 | 20,41 | 20,50 | -0,32% | 733.574,00 |
| 14.10.2025 | 20,15 | 20,67 | 20,15 | 20,57 | 0,46% | 434.128,00 |
| 13.10.2025 | 20,64 | 20,88 | 20,19 | 20,47 | 0,74% | 465.622,00 |
| 10.10.2025 | 21,00 | 21,37 | 20,29 | 20,32 | -3,70% | 523.505,00 |
| 09.10.2025 | 21,15 | 21,34 | 20,88 | 21,10 | -0,75% | 565.244,00 |
| 08.10.2025 | 21,32 | 21,32 | 20,86 | 21,26 | 0,38% | 322.134,00 |
| 07.10.2025 | 20,99 | 21,40 | 20,90 | 21,18 | 1,39% | 672.717,00 |
| 06.10.2025 | 20,98 | 21,05 | 19,92 | 20,89 | -0,12% | 654.175,00 |
| 03.10.2025 | 20,91 | 20,97 | 20,75 | 20,92 | 1,14% | 35.037,00 |
| 02.10.2025 | 20,53 | 20,83 | 20,52 | 20,68 | 0,44% | 589.013,00 |
| 01.10.2025 | 20,87 | 20,90 | 20,42 | 20,59 | -2,53% | 811.402,00 |
| 30.09.2025 | 21,50 | 21,74 | 20,97 | 21,13 | -2,06% | 578.302,00 |
| 29.09.2025 | 21,76 | 21,92 | 21,40 | 21,57 | -0,51% | 491.477,00 |
| 26.09.2025 | 21,62 | 21,79 | 21,14 | 21,68 | 0,70% | 575.706,00 |
| 25.09.2025 | 21,26 | 21,83 | 21,22 | 21,53 | 0,70% | 883.027,00 |
| 24.09.2025 | 21,71 | 22,02 | 21,18 | 21,38 | -1,20% | 886.706,00 |
| 23.09.2025 | 22,32 | 22,57 | 21,63 | 21,64 | -2,48% | 716.380,00 |