22,398$
1,26%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,24 | 22,46 | 21,80 | 22,38 | 1,18% | 48.499,00 |
| 08.09.2026 | 22,29 | 22,86 | 22,02 | 22,12 | -1,25% | 938.071,00 |
| 04.09.2026 | 22,33 | 22,62 | 22,19 | 22,40 | 0,54% | 867.787,00 |
| 03.09.2026 | 22,00 | 22,32 | 21,21 | 22,28 | 1,74% | 1.493.880,00 |
| 02.09.2026 | 22,51 | 22,68 | 21,61 | 21,90 | -1,53% | 1.575.586,00 |
| 01.09.2026 | 24,59 | 24,71 | 22,10 | 22,24 | -10,43% | 1.596.098,00 |
| 31.08.2026 | 25,24 | 25,26 | 24,69 | 24,83 | -1,70% | 1.060.181,00 |
| 28.08.2026 | 26,34 | 26,56 | 25,24 | 25,26 | -3,51% | 561.719,00 |
| 27.08.2026 | 26,35 | 26,69 | 26,13 | 26,18 | -1,10% | 679.942,00 |
| 26.08.2026 | 26,35 | 26,76 | 26,11 | 26,47 | 0,80% | 910.510,00 |
| 25.08.2026 | 26,61 | 26,72 | 25,78 | 26,26 | -0,92% | 586.837,00 |
| 24.08.2026 | 26,76 | 27,08 | 26,09 | 26,51 | -0,66% | 661.011,00 |
| 21.08.2026 | 26,35 | 26,72 | 26,10 | 26,68 | 2,30% | 625.649,00 |
| 20.08.2026 | 26,01 | 26,34 | 25,94 | 26,08 | -1,17% | 625.758,00 |
| 19.08.2026 | 26,17 | 26,65 | 26,00 | 26,39 | 0,80% | 610.949,00 |
| 18.08.2026 | 26,59 | 26,78 | 25,98 | 26,18 | -2,02% | 1.034.803,00 |
| 17.08.2026 | 26,85 | 27,22 | 26,50 | 26,72 | -0,74% | 995.750,00 |
| 14.08.2026 | 26,88 | 27,22 | 26,64 | 26,92 | 0,00% | 463.028,00 |
| 13.08.2026 | 26,99 | 27,04 | 26,50 | 26,92 | 1,24% | 532.431,00 |
| 12.08.2026 | 26,14 | 26,65 | 26,01 | 26,59 | 2,31% | 507.884,00 |
| 11.08.2026 | 25,82 | 26,21 | 25,82 | 25,99 | 0,74% | 846.464,00 |
| 10.08.2026 | 26,02 | 26,32 | 25,54 | 25,80 | -1,56% | 589.279,00 |
| 07.08.2026 | 26,47 | 26,93 | 26,14 | 26,21 | -1,28% | 850.506,00 |
| 06.08.2026 | 26,70 | 26,79 | 26,29 | 26,55 | -0,23% | 1.535.002,00 |
| 05.08.2026 | 26,57 | 26,78 | 26,44 | 26,61 | 0,08% | 1.174.240,00 |
| 04.08.2026 | 26,58 | 26,77 | 26,34 | 26,59 | 0,83% | 1.319.388,00 |
| 03.08.2026 | 25,91 | 26,43 | 25,91 | 26,37 | 2,37% | 1.293.962,00 |
| 31.07.2026 | 25,84 | 25,98 | 25,25 | 25,76 | -0,94% | 1.474.570,00 |
| 30.07.2026 | 26,20 | 26,65 | 25,91 | 26,01 | 0,10% | 1.366.271,00 |
| 29.07.2026 | 26,78 | 27,36 | 25,63 | 25,98 | -6,31% | 994.403,00 |
| 28.07.2026 | 27,45 | 28,09 | 27,24 | 27,73 | 1,91% | 752.159,00 |
| 27.07.2026 | 26,68 | 27,33 | 26,47 | 27,21 | 3,50% | 623.063,00 |
| 24.07.2026 | 25,06 | 26,62 | 25,06 | 26,29 | 1,94% | 590.954,00 |
| 23.07.2026 | 25,51 | 25,89 | 25,36 | 25,79 | -0,65% | 734.306,00 |
| 22.07.2026 | 26,44 | 26,58 | 25,77 | 25,96 | -1,82% | 636.009,00 |
| 21.07.2026 | 26,05 | 26,48 | 25,76 | 26,44 | 1,46% | 522.619,00 |
| 20.07.2026 | 26,45 | 26,69 | 25,80 | 26,06 | -1,33% | 819.405,00 |
| 17.07.2026 | 26,28 | 26,85 | 26,19 | 26,41 | -0,90% | 678.269,00 |
| 16.07.2026 | 26,36 | 27,06 | 26,36 | 26,65 | 0,76% | 700.683,00 |
| 15.07.2026 | 26,39 | 26,65 | 26,04 | 26,45 | -0,23% | 897.964,00 |
| 14.07.2026 | 26,20 | 26,58 | 26,11 | 26,51 | 1,57% | 867.257,00 |
| 13.07.2026 | 26,09 | 26,51 | 26,03 | 26,10 | -0,80% | 715.643,00 |
| 10.07.2026 | 26,56 | 26,89 | 25,95 | 26,31 | -0,90% | 789.225,00 |
| 09.07.2026 | 26,37 | 26,96 | 26,37 | 26,55 | 0,84% | 684.093,00 |
| 08.07.2026 | 27,14 | 27,55 | 26,33 | 26,33 | -3,59% | 834.575,00 |
| 07.07.2026 | 27,68 | 27,77 | 27,09 | 27,31 | -1,34% | 1.187.735,00 |
| 06.07.2026 | 28,68 | 28,87 | 27,59 | 27,68 | -3,49% | 671.346,00 |
| 02.07.2026 | 28,31 | 28,72 | 27,94 | 28,68 | 1,96% | 717.725,00 |
| 01.07.2026 | 28,24 | 28,90 | 27,95 | 28,13 | -0,39% | 907.258,00 |
| 30.06.2026 | 27,86 | 28,56 | 27,46 | 28,24 | 1,44% | 686.859,00 |
| 29.06.2026 | 28,11 | 28,63 | 27,82 | 27,84 | -1,28% | 986.568,00 |
| 26.06.2026 | 27,48 | 28,90 | 26,97 | 28,20 | 3,45% | 2.170.898,00 |
| 25.06.2026 | 27,61 | 29,25 | 26,99 | 27,26 | -1,30% | 2.333.661,00 |
| 24.06.2026 | 28,22 | 28,87 | 27,58 | 27,62 | -1,67% | 1.384.409,00 |
| 23.06.2026 | 26,87 | 28,18 | 26,49 | 28,09 | 3,73% | 751.568,00 |
| 22.06.2026 | 27,62 | 28,24 | 27,05 | 27,08 | -1,63% | 1.014.944,00 |
| 18.06.2026 | 26,93 | 28,15 | 26,88 | 27,53 | 2,88% | 2.358.677,00 |
| 17.06.2026 | 26,17 | 26,84 | 26,16 | 26,76 | 1,52% | 835.715,00 |
| 16.06.2026 | 26,27 | 26,38 | 25,89 | 26,36 | 0,69% | 815.373,00 |
| 15.06.2026 | 26,11 | 26,66 | 25,94 | 26,18 | 1,51% | 724.864,00 |
| 12.06.2026 | 25,01 | 25,99 | 24,83 | 25,79 | 3,95% | 747.414,00 |
| 11.06.2026 | 24,09 | 24,87 | 23,62 | 24,81 | 4,20% | 726.160,00 |
| 10.06.2026 | 23,98 | 24,50 | 23,77 | 23,81 | -0,58% | 572.378,00 |
| 09.06.2026 | 24,39 | 24,83 | 23,79 | 23,95 | -1,36% | 804.353,00 |
| 08.06.2026 | 24,00 | 24,39 | 23,98 | 24,28 | 0,87% | 437.648,00 |
| 05.06.2026 | 23,98 | 24,21 | 23,92 | 24,07 | 0,33% | 378.483,00 |
| 04.06.2026 | 24,00 | 24,29 | 23,58 | 23,99 | 1,27% | 562.849,00 |
| 03.06.2026 | 23,71 | 24,03 | 23,50 | 23,69 | -0,61% | 492.435,00 |
| 02.06.2026 | 23,65 | 23,94 | 23,52 | 23,84 | 0,10% | 471.158,00 |
| 01.06.2026 | 23,47 | 24,04 | 23,42 | 23,81 | 0,25% | 606.786,00 |
| 29.05.2026 | 24,29 | 24,51 | 23,66 | 23,75 | -2,26% | 561.574,00 |
| 28.05.2026 | 24,35 | 24,47 | 23,98 | 24,30 | -0,61% | 365.344,00 |
| 27.05.2026 | 24,50 | 24,86 | 24,25 | 24,45 | 0,58% | 486.546,00 |
| 26.05.2026 | 24,03 | 24,40 | 24,00 | 24,31 | 1,33% | 432.503,00 |
| 22.05.2026 | 24,24 | 24,44 | 23,84 | 23,99 | -0,54% | 365.596,00 |
| 21.05.2026 | 23,63 | 24,31 | 23,44 | 24,12 | 1,13% | 555.679,00 |
| 20.05.2026 | 23,31 | 23,90 | 22,91 | 23,85 | 1,92% | 639.567,00 |
| 19.05.2026 | 24,01 | 24,01 | 23,37 | 23,40 | -2,05% | 501.747,00 |
| 18.05.2026 | 23,59 | 24,28 | 23,49 | 23,89 | 1,53% | 543.490,00 |
| 15.05.2026 | 23,41 | 23,90 | 23,41 | 23,53 | -1,22% | 660.723,00 |
| 14.05.2026 | 23,57 | 24,20 | 23,39 | 23,82 | 2,28% | 689.744,00 |
| 13.05.2026 | 23,30 | 23,61 | 23,10 | 23,29 | -0,77% | 481.444,00 |
| 12.05.2026 | 24,00 | 24,04 | 23,39 | 23,47 | -2,21% | 596.463,00 |
| 11.05.2026 | 24,34 | 24,72 | 23,88 | 24,00 | -3,30% | 586.087,00 |
| 08.05.2026 | 24,45 | 25,10 | 24,45 | 24,82 | 0,98% | 666.186,00 |
| 07.05.2026 | 25,10 | 25,60 | 24,55 | 24,58 | -2,88% | 620.505,00 |
| 06.05.2026 | 24,42 | 25,42 | 24,15 | 25,31 | 5,28% | 872.186,00 |
| 05.05.2026 | 23,64 | 24,11 | 23,37 | 24,04 | 2,34% | 881.615,00 |
| 04.05.2026 | 25,00 | 25,00 | 23,23 | 23,49 | -6,82% | 1.352.035,00 |
| 01.05.2026 | 24,90 | 25,75 | 24,62 | 25,21 | 2,23% | 943.865,00 |
| 30.04.2026 | 25,55 | 25,63 | 24,56 | 24,66 | -0,68% | 1.570.834,00 |
| 29.04.2026 | 24,11 | 25,34 | 23,95 | 24,83 | 4,55% | 1.317.874,00 |
| 28.04.2026 | 23,88 | 23,94 | 23,35 | 23,75 | -0,38% | 1.009.186,00 |
| 27.04.2026 | 24,04 | 24,49 | 23,78 | 23,84 | -1,24% | 657.882,00 |
| 24.04.2026 | 23,32 | 24,27 | 23,18 | 24,14 | 2,90% | 782.227,00 |
| 23.04.2026 | 23,09 | 23,50 | 23,01 | 23,46 | 1,49% | 822.991,00 |
| 22.04.2026 | 23,78 | 23,78 | 23,05 | 23,12 | -2,34% | 904.924,00 |
| 21.04.2026 | 24,84 | 24,96 | 23,56 | 23,67 | -4,86% | 718.468,00 |
| 20.04.2026 | 24,66 | 24,98 | 24,61 | 24,88 | 0,73% | 598.539,00 |
| 17.04.2026 | 24,56 | 24,95 | 24,50 | 24,70 | 2,57% | 1.209.818,00 |