20,660$
0,44%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,62 | 20,84 | 20,55 | 20,66 | 0,46% | 67.278,00 |
| 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 |
| 22.09.2025 | 21,96 | 22,48 | 21,58 | 22,19 | 0,32% | 430.023,00 |
| 19.09.2025 | 22,31 | 22,41 | 21,89 | 22,12 | -0,81% | 2.433.393,00 |
| 18.09.2025 | 22,11 | 22,62 | 22,05 | 22,30 | 1,83% | 564.174,00 |
| 17.09.2025 | 21,84 | 22,25 | 21,65 | 21,90 | 0,97% | 546.872,00 |
| 16.09.2025 | 21,79 | 22,25 | 20,83 | 21,69 | -0,82% | 841.863,00 |
| 15.09.2025 | 21,86 | 22,19 | 21,75 | 21,87 | 0,23% | 534.174,00 |
| 12.09.2025 | 22,29 | 22,41 | 21,80 | 21,82 | -2,94% | 266.281,00 |
| 11.09.2025 | 21,87 | 22,68 | 21,87 | 22,48 | 3,17% | 430.711,00 |
| 10.09.2025 | 22,05 | 22,24 | 21,55 | 21,79 | -1,54% | 502.527,00 |
| 09.09.2025 | 22,02 | 22,26 | 21,88 | 22,13 | 0,14% | 294.888,00 |
| 08.09.2025 | 21,94 | 22,10 | 21,70 | 22,10 | 0,64% | 508.226,00 |
| 05.09.2025 | 22,13 | 22,36 | 21,73 | 21,96 | -0,77% | 479.927,00 |
| 04.09.2025 | 22,51 | 22,52 | 21,52 | 22,13 | -1,03% | 840.975,00 |
| 03.09.2025 | 22,12 | 22,59 | 22,03 | 22,36 | 0,02% | 539.736,00 |
| 02.09.2025 | 22,27 | 22,41 | 21,97 | 22,36 | -0,95% | 542.284,00 |
| 29.08.2025 | 22,81 | 22,81 | 22,08 | 22,57 | -0,62% | 449.121,00 |
| 28.08.2025 | 22,92 | 22,92 | 22,58 | 22,71 | -0,94% | 553.650,00 |
| 27.08.2025 | 22,67 | 23,28 | 22,55 | 22,93 | 0,46% | 672.329,00 |
| 26.08.2025 | 22,25 | 22,89 | 22,10 | 22,82 | 1,69% | 461.463,00 |
| 25.08.2025 | 22,95 | 23,09 | 22,42 | 22,44 | -2,29% | 343.569,00 |
| 22.08.2025 | 21,98 | 22,98 | 21,83 | 22,97 | 4,62% | 701.858,00 |
| 21.08.2025 | 21,63 | 21,98 | 21,48 | 21,95 | 1,15% | 466.175,00 |
| 20.08.2025 | 21,73 | 21,98 | 21,44 | 21,70 | -0,37% | 570.014,00 |
| 19.08.2025 | 21,74 | 22,00 | 21,66 | 21,78 | -0,64% | 319.605,00 |
| 18.08.2025 | 21,88 | 22,13 | 21,70 | 21,92 | 0,37% | 322.857,00 |
| 15.08.2025 | 21,79 | 21,92 | 21,59 | 21,84 | 0,55% | 457.511,00 |
| 14.08.2025 | 22,00 | 22,16 | 21,70 | 21,72 | -2,60% | 384.934,00 |
| 13.08.2025 | 22,17 | 22,54 | 21,97 | 22,30 | 1,18% | 528.181,00 |
| 12.08.2025 | 21,34 | 22,06 | 21,34 | 22,04 | 4,36% | 470.986,00 |
| 11.08.2025 | 21,32 | 21,43 | 21,05 | 21,12 | -1,08% | 475.352,00 |
| 08.08.2025 | 21,87 | 21,87 | 21,33 | 21,35 | -1,66% | 314.724,00 |
| 07.08.2025 | 22,68 | 22,89 | 21,56 | 21,71 | -3,51% | 371.272,00 |
| 06.08.2025 | 22,47 | 22,60 | 22,20 | 22,50 | 0,27% | 538.877,00 |
| 05.08.2025 | 22,48 | 22,52 | 22,01 | 22,44 | 0,40% | 561.537,00 |
| 04.08.2025 | 22,01 | 22,47 | 21,91 | 22,35 | 2,57% | 451.911,00 |
| 01.08.2025 | 21,79 | 22,12 | 21,36 | 21,79 | -1,49% | 707.589,00 |
| 31.07.2025 | 22,60 | 22,69 | 22,03 | 22,12 | -0,49% | 589.094,00 |
| 30.07.2025 | 23,00 | 23,17 | 22,04 | 22,23 | 2,21% | 688.708,00 |
| 29.07.2025 | 22,63 | 22,70 | 21,35 | 21,75 | -3,03% | 1.073.575,00 |
| 28.07.2025 | 22,22 | 22,45 | 22,12 | 22,43 | 0,99% | 392.229,00 |
| 25.07.2025 | 22,31 | 22,34 | 22,08 | 22,21 | 0,41% | 561.185,00 |
| 24.07.2025 | 21,92 | 22,26 | 21,90 | 22,12 | 0,05% | 438.205,00 |
| 23.07.2025 | 21,76 | 22,16 | 21,62 | 22,11 | 2,22% | 394.338,00 |
| 22.07.2025 | 21,39 | 21,79 | 21,30 | 21,63 | 0,98% | 384.456,00 |
| 21.07.2025 | 21,50 | 21,78 | 21,41 | 21,42 | -0,23% | 279.647,00 |
| 18.07.2025 | 21,59 | 21,59 | 21,39 | 21,47 | 0,28% | 333.377,00 |
| 17.07.2025 | 21,26 | 21,72 | 21,16 | 21,41 | 0,71% | 424.574,00 |
| 16.07.2025 | 21,21 | 21,56 | 21,16 | 21,26 | 0,38% | 460.004,00 |
| 15.07.2025 | 21,56 | 21,84 | 21,14 | 21,18 | -1,40% | 269.755,00 |
| 14.07.2025 | 21,33 | 21,62 | 21,33 | 21,48 | 0,61% | 267.055,00 |
| 11.07.2025 | 21,55 | 21,75 | 21,31 | 21,35 | -1,61% | 328.926,00 |
| 10.07.2025 | 21,49 | 21,84 | 21,42 | 21,70 | 1,26% | 437.305,00 |
| 09.07.2025 | 21,16 | 21,45 | 21,08 | 21,43 | 1,42% | 267.257,00 |
| 08.07.2025 | 21,35 | 21,35 | 21,04 | 21,13 | -0,61% | 557.507,00 |
| 07.07.2025 | 21,43 | 21,50 | 21,16 | 21,26 | -0,61% | 509.487,00 |
| 03.07.2025 | 21,12 | 21,44 | 21,12 | 21,39 | 1,47% | 328.683,00 |
| 02.07.2025 | 20,66 | 21,13 | 20,53 | 21,08 | 1,64% | 504.174,00 |
| 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 |