27,800€
Echtzeit-Aktienkurs OneSpaWorld Holdings Limited
Bid:
Ask:
Aktienkurse zur OneSpaWorld Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 11.11.2026 | 28,60 | 28,60 | 27,80 | 27,80 | -2,11% | - |
| 10.11.2026 | 28,60 | 28,60 | 28,40 | 28,40 | 2,90% | - |
| 09.11.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 2,22% | - |
| 06.11.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 05.11.2026 | 27,40 | 27,40 | 27,20 | 27,20 | 3,82% | - |
| 04.11.2026 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | - |
| 03.11.2026 | 26,40 | 26,40 | 26,00 | 26,00 | -2,26% | - |
| 02.11.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 0,76% | - |
| 30.10.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 3,94% | - |
| 29.10.2026 | 24,80 | 25,40 | 24,80 | 25,40 | 5,83% | - |
| 28.10.2026 | 22,20 | 24,00 | 22,20 | 24,00 | 14,29% | - |
| 27.10.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 26.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 23.10.2026 | 21,40 | 21,40 | 20,80 | 20,80 | 0,00% | - |
| 22.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 21.10.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 20.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 19.10.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 16.10.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 15.10.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | - |
| 14.10.2026 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | 50,00 |
| 13.10.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 12.10.2026 | 21,00 | 21,00 | 20,60 | 20,60 | 0,98% | - |
| 09.10.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 2,00% | - |
| 08.10.2026 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | - |
| 07.10.2026 | 20,40 | 20,40 | 20,00 | 20,00 | 1,01% | - |
| 06.10.2026 | 20,20 | 20,20 | 19,80 | 19,80 | -2,94% | - |
| 05.10.2026 | 20,80 | 20,80 | 20,40 | 20,40 | 2,00% | - |
| 02.10.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 01.10.2026 | 19,70 | 19,70 | 19,40 | 19,40 | -3,00% | - |
| 30.09.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,50% | - |
| 29.09.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 2,05% | - |
| 28.09.2026 | 19,80 | 19,80 | 19,50 | 19,50 | -0,51% | - |
| 25.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 24.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 23.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 22.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 21.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | - |
| 18.09.2026 | 18,80 | 18,80 | 18,20 | 18,20 | -1,09% | - |
| 17.09.2026 | 18,80 | 18,80 | 18,40 | 18,40 | 0,55% | - |
| 16.09.2026 | 18,60 | 18,60 | 18,30 | 18,30 | -1,08% | - |
| 15.09.2026 | 18,80 | 18,80 | 18,50 | 18,50 | 0,54% | - |
| 14.09.2026 | 18,50 | 18,50 | 18,40 | 18,40 | -1,60% | - |
| 11.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 10.09.2026 | 19,00 | 19,00 | 18,70 | 18,70 | 1,63% | - |
| 09.09.2026 | 18,90 | 18,90 | 18,40 | 18,40 | -1,08% | - |
| 08.09.2026 | 19,00 | 19,00 | 18,60 | 18,60 | -2,11% | - |
| 07.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 04.09.2026 | 18,90 | 18,90 | 18,60 | 18,60 | 2,76% | - |
| 03.09.2026 | 18,60 | 18,60 | 18,10 | 18,10 | -0,55% | - |
| 02.09.2026 | 19,00 | 19,00 | 18,20 | 18,20 | -11,65% | - |
| 01.09.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
| 31.08.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -3,64% | - |
| 28.08.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 27.08.2026 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 26.08.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 25.08.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 24.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 21.08.2026 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 20.08.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -0,91% | - |
| 19.08.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | - |
| 18.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 14.08.2026 | 23,00 | 23,00 | 22,60 | 22,60 | 0,00% | - |
| 13.08.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 2,73% | - |
| 12.08.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,92% | - |
| 11.08.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 10.08.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 07.08.2026 | 22,80 | 22,80 | 22,20 | 22,20 | -1,77% | - |
| 06.08.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | - |
| 05.08.2026 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | - |
| 04.08.2026 | 22,60 | 22,60 | 22,40 | 22,40 | 1,82% | - |
| 03.08.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,92% | - |
| 31.07.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -0,91% | - |
| 30.07.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -4,35% | - |
| 29.07.2026 | 24,00 | 24,00 | 23,00 | 23,00 | -0,86% | - |
| 28.07.2026 | 23,60 | 23,60 | 23,20 | 23,20 | 1,75% | - |
| 27.07.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 2,70% | - |
| 24.07.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 1,83% | - |
| 23.07.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -1,80% | - |
| 22.07.2026 | 22,80 | 22,80 | 22,20 | 22,20 | 0,00% | - |
| 21.07.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 20.07.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | - |
| 17.07.2026 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | - |
| 16.07.2026 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | - |
| 15.07.2026 | 22,80 | 22,80 | 22,40 | 22,40 | 0,90% | - |
| 14.07.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 13.07.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 10.07.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 09.07.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | - |
| 08.07.2026 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 07.07.2026 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | - |
| 06.07.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -2,42% | - |
| 03.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 02.07.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 01.07.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 30.06.2026 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 29.06.2026 | 24,60 | 24,60 | 24,00 | 24,00 | 2,56% | - |
| 26.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |