20,400$
-0,15%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,02 | 20,50 | 19,43 | 20,41 | -0,10% | 172.449,00 |
| 06.03.2026 | 20,54 | 20,68 | 20,08 | 20,43 | -2,62% | 8,00 |
| 05.03.2026 | 20,67 | 21,00 | 20,48 | 20,98 | 0,72% | 565.864,00 |
| 04.03.2026 | 21,10 | 21,14 | 20,59 | 20,83 | -0,53% | 709.555,00 |
| 03.03.2026 | 20,56 | 21,17 | 20,06 | 20,94 | -0,48% | 1.065.814,00 |
| 02.03.2026 | 20,69 | 21,20 | 20,59 | 21,04 | -2,28% | 1.142.610,00 |
| 27.02.2026 | 22,34 | 22,66 | 21,32 | 21,53 | -3,32% | 1.402.928,00 |
| 26.02.2026 | 21,96 | 22,57 | 21,43 | 22,27 | 2,06% | 1.124.051,00 |
| 25.02.2026 | 22,02 | 22,08 | 21,40 | 21,82 | -0,23% | 942.178,00 |
| 24.02.2026 | 21,70 | 22,02 | 21,64 | 21,87 | 0,97% | 765.258,00 |
| 23.02.2026 | 22,41 | 22,63 | 21,50 | 21,66 | -3,65% | 810.952,00 |
| 20.02.2026 | 22,39 | 22,68 | 21,84 | 22,48 | 0,27% | 877.568,00 |
| 19.02.2026 | 22,27 | 22,51 | 21,98 | 22,42 | 0,72% | 1.311.002,00 |
| 18.02.2026 | 21,43 | 22,98 | 20,90 | 22,26 | -4,79% | 2.368.923,00 |
| 17.02.2026 | 22,91 | 23,54 | 22,48 | 23,38 | 3,00% | 1.921.728,00 |
| 13.02.2026 | 22,41 | 23,11 | 21,93 | 22,70 | 0,62% | 1.264.375,00 |
| 12.02.2026 | 22,62 | 22,90 | 22,10 | 22,56 | 0,13% | 1.138.714,00 |
| 11.02.2026 | 22,42 | 22,76 | 22,09 | 22,53 | 0,49% | 1.294.584,00 |
| 10.02.2026 | 22,13 | 22,56 | 21,96 | 22,42 | 1,22% | 1.403.032,00 |
| 09.02.2026 | 21,20 | 22,98 | 21,18 | 22,15 | 4,14% | 18.336.855,00 |
| 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 | 2,89% | 3.227.655,00 |
| 04.02.2026 | 19,96 | 20,21 | 19,64 | 20,07 | 1,16% | 534.699,00 |
| 03.02.2026 | 20,00 | 20,27 | 19,23 | 19,84 | -1,68% | 764.413,00 |
| 02.02.2026 | 19,72 | 20,40 | 19,55 | 20,18 | 2,70% | 495.372,00 |
| 30.01.2026 | 19,40 | 19,70 | 19,20 | 19,65 | 0,67% | 723.506,00 |
| 29.01.2026 | 19,40 | 19,64 | 19,18 | 19,52 | 0,77% | 690.551,00 |
| 28.01.2026 | 19,67 | 19,68 | 19,06 | 19,37 | -0,92% | 634.251,00 |
| 27.01.2026 | 19,73 | 19,86 | 19,55 | 19,55 | -0,91% | 536.105,00 |
| 26.01.2026 | 20,17 | 20,19 | 19,37 | 19,73 | -1,35% | 655.698,00 |
| 23.01.2026 | 20,18 | 20,40 | 19,86 | 20,00 | -1,33% | 1.731.258,00 |
| 22.01.2026 | 20,31 | 20,71 | 20,19 | 20,27 | 0,70% | 340.803,00 |
| 21.01.2026 | 19,81 | 20,27 | 19,65 | 20,13 | 3,02% | 815.418,00 |
| 20.01.2026 | 19,40 | 19,83 | 19,32 | 19,54 | -0,91% | 541.319,00 |
| 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 | -3,26% | 786.138,00 |
| 14.01.2026 | 20,90 | 21,11 | 20,37 | 20,86 | -0,71% | 487.689,00 |
| 13.01.2026 | 21,16 | 21,20 | 20,66 | 21,01 | -1,27% | 568.031,00 |
| 12.01.2026 | 22,01 | 22,11 | 20,57 | 21,28 | -4,36% | 806.121,00 |
| 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% | 336.328,00 |
| 07.01.2026 | 21,60 | 21,86 | 21,33 | 21,83 | 0,78% | 335.256,00 |
| 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 | 21,67 | 4,99% | 575.971,00 |