18,100€
2,26%
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 03.07.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 2,91% | - |
| 02.07.2025 | 17,50 | 17,50 | 17,20 | 17,20 | 0,00% | - |
| 01.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 30.06.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 1,78% | - |
| 27.06.2025 | 17,40 | 17,40 | 16,90 | 16,90 | 2,42% | - |
| 26.06.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | - |
| 25.06.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -2,34% | - |
| 24.06.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 3,01% | - |
| 23.06.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -0,60% | - |
| 20.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 19.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 18.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 17.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 16.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 13.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 12.06.2025 | 16,90 | 17,10 | 16,90 | 17,00 | -1,16% | 1.337,00 |
| 11.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 10.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 09.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 06.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 05.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 04.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 03.06.2025 | 16,40 | 17,10 | 16,40 | 17,10 | 4,27% | 177,00 |
| 02.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 30.05.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 2,41% | 180,00 |
| 29.05.2025 | 17,10 | 17,10 | 16,60 | 16,60 | -0,60% | - |
| 28.05.2025 | 16,90 | 16,90 | 16,70 | 16,70 | 3,09% | - |
| 27.05.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 26.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 23.05.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 22.05.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 21.05.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -1,22% | - |
| 20.05.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -2,38% | - |
| 19.05.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -1,18% | - |
| 16.05.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 0,59% | - |
| 15.05.2025 | 17,10 | 17,10 | 16,90 | 16,90 | 0,60% | - |
| 14.05.2025 | 17,30 | 17,30 | 16,80 | 16,80 | -1,75% | - |
| 13.05.2025 | 17,40 | 17,40 | 17,10 | 17,10 | 0,59% | - |
| 12.05.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 3,03% | - |
| 09.05.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 1,23% | - |
| 08.05.2025 | 16,50 | 16,50 | 16,30 | 16,30 | 1,88% | - |
| 07.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 06.05.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -1,89% | - |
| 05.05.2025 | 16,10 | 16,10 | 15,90 | 15,90 | 1,92% | - |
| 02.05.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 4,00% | - |
| 30.04.2025 | 15,40 | 15,40 | 15,00 | 15,00 | 1,35% | - |
| 29.04.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,00% | - |
| 28.04.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 0,68% | - |
| 25.04.2025 | 14,90 | 14,90 | 14,70 | 14,70 | 1,38% | - |
| 24.04.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 23.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 22.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 17.04.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 0,69% | - |
| 16.04.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -3,97% | - |
| 15.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 14.04.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 3,47% | - |
| 11.04.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -3,36% | - |
| 10.04.2025 | 15,70 | 15,70 | 14,90 | 14,90 | 9,56% | - |
| 09.04.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -3,55% | - |
| 08.04.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 2,17% | - |
| 07.04.2025 | 13,40 | 13,80 | 13,40 | 13,80 | 2,99% | - |
| 04.04.2025 | 14,10 | 14,10 | 13,40 | 13,40 | -4,29% | - |
| 03.04.2025 | 15,10 | 15,10 | 14,00 | 14,00 | -7,28% | - |
| 02.04.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | - |
| 01.04.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 4,08% | - |
| 31.03.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -5,77% | - |
| 28.03.2025 | 16,20 | 16,20 | 15,60 | 15,60 | -6,59% | - |
| 27.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 26.03.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | - |
| 25.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 24.03.2025 | 16,10 | 16,60 | 15,90 | 16,60 | 7,10% | 111,00 |
| 21.03.2025 | 16,10 | 16,10 | 15,50 | 15,50 | -1,90% | - |
| 20.03.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 3,27% | - |
| 19.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 18.03.2025 | 15,80 | 15,80 | 15,00 | 15,00 | -4,46% | - |
| 17.03.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 3,29% | - |
| 14.03.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 3,40% | - |
| 13.03.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -6,96% | - |
| 12.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 11.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 10.03.2025 | 16,50 | 16,50 | 16,00 | 16,00 | -4,19% | - |
| 07.03.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -2,34% | - |
| 06.03.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -0,58% | - |
| 05.03.2025 | 17,50 | 17,50 | 17,20 | 17,20 | 0,00% | - |
| 04.03.2025 | 17,60 | 17,60 | 17,20 | 17,20 | -3,91% | - |
| 03.03.2025 | 18,20 | 18,20 | 17,90 | 17,90 | 1,13% | - |
| 28.02.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -0,56% | - |
| 27.02.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -1,11% | - |
| 26.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 25.02.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 24.02.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -7,29% | - |
| 21.02.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -3,03% | - |
| 20.02.2025 | 21,80 | 21,80 | 19,80 | 19,80 | -9,17% | - |
| 19.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 18.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 17.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 14.02.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 13.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 12.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |