20,730$
1,67%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 20,21 | 20,78 | 20,15 | 20,74 | 1,77% | 506.541,00 |
| 30.06.2025 | 20,60 | 20,60 | 20,00 | 20,38 | -0,24% | 615.421,00 |
| 27.06.2025 | 20,49 | 20,49 | 20,08 | 20,43 | -0,29% | 1.573.773,00 |
| 26.06.2025 | 19,64 | 20,61 | 19,63 | 20,49 | 4,38% | 681.505,00 |
| 25.06.2025 | 19,84 | 20,68 | 19,51 | 19,63 | -0,91% | 456.333,00 |
| 24.06.2025 | 20,06 | 20,21 | 19,64 | 19,81 | 0,10% | 525.799,00 |
| 23.06.2025 | 19,41 | 19,79 | 19,04 | 19,79 | 1,70% | 521.786,00 |
| 20.06.2025 | 19,56 | 19,71 | 19,24 | 19,46 | 0,21% | 786.362,00 |
| 18.06.2025 | 19,06 | 19,53 | 19,06 | 19,42 | 1,30% | 383.016,00 |
| 17.06.2025 | 18,98 | 19,32 | 18,98 | 19,17 | -0,47% | 396.426,00 |
| 16.06.2025 | 18,94 | 19,32 | 18,87 | 19,26 | 3,83% | 510.135,00 |
| 13.06.2025 | 18,80 | 19,03 | 18,43 | 18,55 | -4,13% | 451.712,00 |
| 12.06.2025 | 19,41 | 19,68 | 19,27 | 19,35 | -1,33% | 433.363,00 |
| 11.06.2025 | 19,87 | 20,29 | 19,60 | 19,61 | -1,11% | 664.441,00 |
| 10.06.2025 | 19,68 | 19,92 | 19,65 | 19,83 | 1,17% | 444.444,00 |
| 09.06.2025 | 19,54 | 19,81 | 19,32 | 19,60 | 0,56% | 530.478,00 |
| 06.06.2025 | 19,49 | 19,60 | 19,21 | 19,49 | 2,31% | 787.685,00 |
| 05.06.2025 | 18,94 | 19,34 | 18,75 | 19,05 | 0,42% | 554.582,00 |
| 04.06.2025 | 19,25 | 19,29 | 18,94 | 18,97 | -1,04% | 485.888,00 |
| 03.06.2025 | 18,96 | 19,36 | 18,88 | 19,17 | 1,16% | 472.476,00 |
| 02.06.2025 | 18,73 | 18,97 | 18,19 | 18,95 | 0,48% | 489.667,00 |
| 30.05.2025 | 18,81 | 19,00 | 18,25 | 18,86 | -0,63% | 508.657,00 |
| 29.05.2025 | 19,30 | 19,30 | 18,94 | 18,98 | -0,94% | 393.472,00 |
| 28.05.2025 | 19,13 | 19,25 | 19,05 | 19,16 | -0,52% | 387.699,00 |
| 27.05.2025 | 18,91 | 19,34 | 18,70 | 19,26 | 4,11% | 566.872,00 |
| 23.05.2025 | 18,66 | 18,81 | 18,45 | 18,50 | -0,96% | 1.000.339,00 |
| 22.05.2025 | 18,62 | 18,80 | 18,58 | 18,68 | 0,32% | 409.839,00 |
| 21.05.2025 | 18,66 | 18,93 | 18,54 | 18,62 | -1,95% | 516.973,00 |
| 20.05.2025 | 18,97 | 19,08 | 18,77 | 18,99 | -0,58% | 445.508,00 |
| 19.05.2025 | 19,03 | 19,23 | 18,34 | 19,10 | -1,09% | 403.244,00 |
| 16.05.2025 | 19,28 | 19,42 | 19,17 | 19,31 | 0,05% | 400.206,00 |
| 15.05.2025 | 19,18 | 19,47 | 18,98 | 19,30 | -0,05% | 410.663,00 |
| 14.05.2025 | 19,44 | 19,47 | 18,96 | 19,31 | -0,67% | 305.121,00 |
| 13.05.2025 | 19,50 | 19,55 | 19,27 | 19,44 | -0,15% | 423.912,00 |
| 12.05.2025 | 19,51 | 19,54 | 19,10 | 19,47 | 3,90% | 689.815,00 |
| 09.05.2025 | 18,89 | 19,00 | 18,61 | 18,74 | -0,53% | 611.172,00 |
| 08.05.2025 | 18,87 | 19,12 | 18,58 | 18,84 | 0,99% | 557.134,00 |
| 07.05.2025 | 18,53 | 18,72 | 18,41 | 18,66 | 2,05% | 662.851,00 |
| 06.05.2025 | 17,96 | 18,75 | 17,85 | 18,28 | -0,27% | 476.861,00 |
| 05.05.2025 | 18,23 | 18,61 | 17,90 | 18,33 | -0,33% | 492.226,00 |
| 02.05.2025 | 18,07 | 18,45 | 17,92 | 18,39 | 3,03% | 496.432,00 |
| 01.05.2025 | 17,01 | 18,25 | 16,98 | 17,85 | 6,95% | 1.016.896,00 |
| 30.04.2025 | 17,92 | 17,92 | 16,16 | 16,69 | -5,39% | 1.898.945,00 |
| 29.04.2025 | 17,09 | 17,67 | 16,98 | 17,64 | 2,32% | 735.333,00 |
| 28.04.2025 | 17,17 | 17,31 | 16,99 | 17,24 | 1,29% | 531.380,00 |
| 25.04.2025 | 16,85 | 17,16 | 16,84 | 17,02 | 0,18% | 346.251,00 |
| 24.04.2025 | 16,78 | 17,07 | 16,60 | 16,99 | 1,49% | 588.942,00 |
| 23.04.2025 | 17,14 | 17,32 | 16,68 | 16,74 | 0,78% | 800.778,00 |
| 22.04.2025 | 16,76 | 16,93 | 16,47 | 16,61 | 0,85% | 648.448,00 |
| 21.04.2025 | 16,78 | 16,88 | 16,22 | 16,47 | -2,77% | 636.120,00 |
| 17.04.2025 | 16,92 | 17,08 | 16,68 | 16,94 | 0,24% | 480.218,00 |
| 16.04.2025 | 16,85 | 17,02 | 16,52 | 16,90 | -0,47% | 572.100,00 |
| 15.04.2025 | 17,25 | 17,43 | 16,90 | 16,98 | -1,34% | 581.150,00 |
| 14.04.2025 | 17,60 | 17,97 | 16,81 | 17,21 | 0,41% | 855.391,00 |
| 11.04.2025 | 16,48 | 17,28 | 16,25 | 17,14 | 3,07% | 1.419.174,00 |
| 10.04.2025 | 16,73 | 17,16 | 16,30 | 16,63 | -5,73% | 1.782.932,00 |
| 09.04.2025 | 14,97 | 17,79 | 14,43 | 17,64 | 17,37% | 2.294.994,00 |
| 08.04.2025 | 15,73 | 15,89 | 14,68 | 15,03 | -1,51% | 1.897.238,00 |
| 07.04.2025 | 14,44 | 15,91 | 14,21 | 15,26 | 0,46% | 1.588.069,00 |
| 04.04.2025 | 14,76 | 15,81 | 14,74 | 15,19 | -3,68% | 1.858.816,00 |
| 03.04.2025 | 16,08 | 16,27 | 15,49 | 15,77 | -7,78% | 1.109.049,00 |
| 02.04.2025 | 16,40 | 17,14 | 16,21 | 17,10 | 2,52% | 817.217,00 |
| 01.04.2025 | 16,71 | 16,98 | 16,51 | 16,68 | -0,66% | 1.093.453,00 |
| 31.03.2025 | 16,14 | 16,81 | 15,95 | 16,79 | 1,94% | 1.468.261,00 |
| 28.03.2025 | 17,50 | 17,66 | 16,19 | 16,47 | -6,37% | 1.590.049,00 |
| 27.03.2025 | 18,16 | 18,39 | 17,55 | 17,59 | -2,82% | 1.087.170,00 |
| 26.03.2025 | 18,22 | 18,28 | 17,91 | 18,10 | -0,22% | 984.550,00 |
| 25.03.2025 | 18,29 | 18,61 | 17,76 | 18,14 | -0,87% | 969.498,00 |
| 24.03.2025 | 17,85 | 18,32 | 17,48 | 18,30 | 4,57% | 1.032.027,00 |
| 21.03.2025 | 17,27 | 17,77 | 17,01 | 17,50 | -0,28% | 5.459.647,00 |
| 20.03.2025 | 17,27 | 17,61 | 17,27 | 17,55 | 0,11% | 1.179.037,00 |
| 19.03.2025 | 16,80 | 17,70 | 16,61 | 17,53 | 4,66% | 1.257.621,00 |
| 18.03.2025 | 16,91 | 17,25 | 16,06 | 16,75 | -3,68% | 1.810.037,00 |
| 17.03.2025 | 17,12 | 17,48 | 16,88 | 17,39 | 2,54% | 1.540.081,00 |
| 14.03.2025 | 16,65 | 17,14 | 16,64 | 16,96 | 3,41% | 1.219.005,00 |
| 13.03.2025 | 16,70 | 16,82 | 15,95 | 16,40 | -1,15% | 1.788.447,00 |
| 12.03.2025 | 17,76 | 17,82 | 16,56 | 16,59 | -4,33% | 1.364.615,00 |
| 11.03.2025 | 17,33 | 17,85 | 17,10 | 17,34 | 0,23% | 1.017.158,00 |
| 10.03.2025 | 17,77 | 17,79 | 16,64 | 17,30 | -4,37% | 1.403.110,00 |
| 07.03.2025 | 18,39 | 18,61 | 17,68 | 18,09 | -1,74% | 1.035.283,00 |
| 06.03.2025 | 18,58 | 19,03 | 18,39 | 18,41 | -2,90% | 1.546.766,00 |
| 05.03.2025 | 18,73 | 20,77 | 18,59 | 18,96 | 1,44% | 1.044.989,00 |
| 04.03.2025 | 18,43 | 19,02 | 18,17 | 18,69 | 0,27% | 1.131.287,00 |
| 03.03.2025 | 19,03 | 19,22 | 18,58 | 18,64 | -2,31% | 1.109.959,00 |
| 28.02.2025 | 18,67 | 19,08 | 18,50 | 19,08 | 2,69% | 1.130.221,00 |
| 27.02.2025 | 18,97 | 19,08 | 18,57 | 18,58 | -2,47% | 885.246,00 |
| 26.02.2025 | 19,04 | 19,50 | 18,93 | 19,05 | 0,32% | 1.140.613,00 |
| 25.02.2025 | 18,94 | 19,14 | 18,58 | 18,99 | 0,85% | 960.005,00 |
| 24.02.2025 | 19,21 | 19,47 | 18,79 | 18,83 | -1,31% | 1.115.584,00 |
| 21.02.2025 | 21,28 | 21,28 | 19,07 | 19,08 | -9,79% | 1.479.007,00 |
| 20.02.2025 | 22,91 | 22,91 | 20,28 | 21,15 | -7,96% | 2.244.604,00 |
| 19.02.2025 | 20,42 | 22,98 | 19,76 | 22,98 | 0,61% | 2.409.815,00 |
| 18.02.2025 | 22,52 | 23,01 | 22,47 | 22,84 | 1,51% | 1.244.124,00 |
| 14.02.2025 | 22,30 | 22,61 | 22,02 | 22,50 | 0,13% | 922.284,00 |
| 13.02.2025 | 22,23 | 22,50 | 22,01 | 22,47 | 1,90% | 587.365,00 |
| 12.02.2025 | 21,49 | 22,09 | 21,48 | 22,05 | 1,33% | 564.320,00 |
| 11.02.2025 | 21,60 | 21,78 | 21,48 | 21,76 | -0,32% | 467.791,00 |
| 10.02.2025 | 21,79 | 21,98 | 21,44 | 21,83 | 0,60% | 539.384,00 |
| 07.02.2025 | 21,83 | 21,99 | 21,42 | 21,70 | -0,64% | 433.961,00 |
| 06.02.2025 | 21,63 | 21,87 | 21,54 | 21,84 | 0,97% | 384.057,00 |