21,160$
-0,24%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |