1,610€
3,21%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,63 | 1,66 | 1,60 | 1,61 | -1,23% | - |
| 20.05.2024 | 1,55 | 1,68 | 1,55 | 1,63 | 1,56% | - |
| 17.05.2024 | 1,57 | 1,66 | 1,56 | 1,61 | 1,90% | 2.200,00 |
| 16.05.2024 | 1,55 | 1,62 | 1,54 | 1,58 | -1,87% | - |
| 15.05.2024 | 1,64 | 1,72 | 1,56 | 1,61 | -2,13% | - |
| 14.05.2024 | 1,98 | 1,99 | 1,64 | 1,64 | -17,17% | - |
| 13.05.2024 | 1,63 | 2,02 | 1,63 | 1,98 | 17,16% | - |
| 10.05.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 0,60% | - |
| 09.05.2024 | 1,65 | 1,74 | 1,65 | 1,68 | -1,18% | - |
| 08.05.2024 | 1,72 | 1,74 | 1,70 | 1,70 | -1,45% | - |
| 07.05.2024 | 1,70 | 1,76 | 1,69 | 1,73 | 1,47% | - |
| 06.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 03.05.2024 | 1,63 | 1,72 | 1,63 | 1,70 | 0,59% | - |
| 02.05.2024 | 1,69 | 1,72 | 1,68 | 1,69 | -2,87% | - |
| 30.04.2024 | 1,68 | 1,76 | 1,68 | 1,74 | -0,29% | - |
| 29.04.2024 | 1,68 | 1,76 | 1,68 | 1,75 | -0,29% | - |
| 26.04.2024 | 1,65 | 1,76 | 1,65 | 1,75 | 1,45% | - |
| 25.04.2024 | 1,69 | 1,78 | 1,69 | 1,73 | -1,71% | - |
| 24.04.2024 | 1,76 | 1,84 | 1,71 | 1,76 | -4,10% | - |
| 23.04.2024 | 1,78 | 1,85 | 1,78 | 1,83 | 2,23% | - |
| 22.04.2024 | 1,72 | 1,82 | 1,72 | 1,79 | -0,28% | - |
| 19.04.2024 | 1,74 | 1,82 | 1,74 | 1,80 | -0,28% | - |
| 18.04.2024 | 1,70 | 1,82 | 1,70 | 1,80 | 1,69% | - |
| 17.04.2024 | 1,79 | 1,81 | 1,77 | 1,77 | -1,94% | - |
| 16.04.2024 | 1,84 | 1,84 | 1,77 | 1,81 | -1,63% | - |
| 15.04.2024 | 1,78 | 1,97 | 1,78 | 1,84 | -1,34% | - |
| 12.04.2024 | 1,83 | 1,91 | 1,83 | 1,86 | -2,62% | - |
| 11.04.2024 | 1,85 | 1,95 | 1,85 | 1,91 | -1,29% | - |
| 10.04.2024 | 1,88 | 2,00 | 1,88 | 1,94 | -2,27% | - |
| 09.04.2024 | 1,93 | 2,02 | 1,93 | 1,98 | -1,74% | 50,00 |
| 08.04.2024 | 1,85 | 2,03 | 1,85 | 2,02 | 4,40% | - |
| 05.04.2024 | 1,83 | 1,93 | 1,83 | 1,93 | 1,31% | - |
| 04.04.2024 | 1,87 | 1,92 | 1,86 | 1,91 | 1,87% | - |
| 03.04.2024 | 1,78 | 1,88 | 1,78 | 1,87 | 0,27% | - |
| 02.04.2024 | 1,94 | 1,95 | 1,87 | 1,87 | -3,92% | - |
| 28.03.2024 | 1,91 | 1,94 | 1,90 | 1,94 | 1,41% | - |
| 27.03.2024 | 1,81 | 1,96 | 1,81 | 1,91 | 1,59% | - |
| 26.03.2024 | 1,84 | 1,89 | 1,83 | 1,88 | 2,61% | - |
| 25.03.2024 | 1,84 | 1,84 | 1,80 | 1,84 | 0,05% | - |
| 22.03.2024 | 1,81 | 1,85 | 1,80 | 1,84 | 1,55% | - |
| 21.03.2024 | 1,73 | 1,82 | 1,73 | 1,81 | 4,33% | - |
| 20.03.2024 | 1,70 | 1,73 | 1,69 | 1,73 | 2,00% | - |
| 19.03.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,57% | - |
| 18.03.2024 | 1,65 | 1,79 | 1,65 | 1,73 | 0,70% | - |
| 15.03.2024 | 1,64 | 1,72 | 1,64 | 1,71 | 0,65% | - |
| 14.03.2024 | 1,71 | 1,73 | 1,69 | 1,70 | -0,58% | - |
| 13.03.2024 | 1,75 | 1,76 | 1,71 | 1,71 | -2,17% | - |
| 12.03.2024 | 1,73 | 1,76 | 1,72 | 1,75 | 1,16% | - |
| 11.03.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,80% | - |
| 08.03.2024 | 1,66 | 1,75 | 1,66 | 1,74 | 1,04% | - |
| 07.03.2024 | 1,73 | 1,75 | 1,72 | 1,73 | -0,35% | - |
| 06.03.2024 | 1,70 | 1,75 | 1,70 | 1,73 | 1,64% | - |
| 05.03.2024 | 1,72 | 1,73 | 1,70 | 1,70 | -1,16% | 5.000,00 |
| 04.03.2024 | 1,77 | 1,77 | 1,71 | 1,72 | -2,54% | - |
| 01.03.2024 | 1,69 | 1,79 | 1,69 | 1,77 | 0,97% | - |
| 29.02.2024 | 1,79 | 1,79 | 1,70 | 1,75 | -2,18% | - |
| 28.02.2024 | 1,91 | 1,91 | 1,79 | 1,79 | -6,08% | - |
| 27.02.2024 | 1,66 | 1,92 | 1,66 | 1,91 | 14,60% | - |
| 26.02.2024 | 1,62 | 1,70 | 1,62 | 1,66 | -1,25% | - |
| 23.02.2024 | 1,67 | 1,74 | 1,67 | 1,69 | -2,99% | - |
| 22.02.2024 | 1,66 | 1,74 | 1,65 | 1,74 | 4,45% | - |
| 21.02.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 0,60% | - |
| 20.02.2024 | 1,63 | 1,70 | 1,63 | 1,65 | -2,59% | - |
| 19.02.2024 | 1,59 | 1,70 | 1,59 | 1,70 | 2,85% | - |
| 16.02.2024 | 1,69 | 1,69 | 1,64 | 1,65 | -2,25% | - |
| 15.02.2024 | 1,68 | 1,70 | 1,65 | 1,69 | 0,30% | - |
| 14.02.2024 | 1,71 | 1,72 | 1,68 | 1,68 | -1,52% | - |
| 13.02.2024 | 1,73 | 1,74 | 1,68 | 1,71 | -1,33% | - |
| 12.02.2024 | 1,71 | 1,74 | 1,70 | 1,73 | 1,41% | - |
| 09.02.2024 | 1,66 | 1,74 | 1,66 | 1,71 | -1,04% | - |
| 08.02.2024 | 1,73 | 1,76 | 1,72 | 1,73 | -0,52% | - |
| 07.02.2024 | 1,68 | 1,78 | 1,68 | 1,74 | -0,74% | - |
| 06.02.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 3,25% | - |
| 05.02.2024 | 1,75 | 1,78 | 1,69 | 1,69 | -3,42% | 216,00 |
| 02.02.2024 | 1,75 | 1,80 | 1,74 | 1,75 | 0,29% | - |
| 01.02.2024 | 1,76 | 1,80 | 1,74 | 1,75 | -0,85% | - |
| 31.01.2024 | 1,76 | 1,78 | 1,73 | 1,76 | 0,23% | - |
| 30.01.2024 | 1,79 | 1,82 | 1,75 | 1,76 | -1,40% | - |
| 29.01.2024 | 1,89 | 1,89 | 1,74 | 1,78 | -5,46% | - |
| 26.01.2024 | 1,86 | 2,04 | 1,86 | 1,89 | -2,33% | - |
| 25.01.2024 | 1,81 | 1,94 | 1,81 | 1,93 | 2,71% | - |
| 24.01.2024 | 1,92 | 1,95 | 1,88 | 1,88 | -2,08% | - |
| 23.01.2024 | 1,87 | 1,95 | 1,87 | 1,92 | -0,83% | - |
| 22.01.2024 | 1,93 | 1,95 | 1,92 | 1,94 | 0,52% | - |
| 19.01.2024 | 1,85 | 1,94 | 1,85 | 1,93 | 0,05% | - |
| 18.01.2024 | 1,86 | 1,93 | 1,85 | 1,93 | 3,22% | - |
| 17.01.2024 | 1,89 | 1,90 | 1,83 | 1,87 | -1,32% | - |
| 16.01.2024 | 1,87 | 1,91 | 1,86 | 1,89 | 1,07% | - |
| 15.01.2024 | 1,91 | 1,93 | 1,87 | 1,87 | -2,04% | - |
| 12.01.2024 | 1,93 | 1,95 | 1,90 | 1,91 | -1,14% | 1.800,00 |
| 11.01.2024 | 1,97 | 2,00 | 1,92 | 1,93 | -1,78% | - |
| 10.01.2024 | 1,94 | 1,97 | 1,93 | 1,97 | 1,18% | - |
| 09.01.2024 | 1,98 | 1,98 | 1,94 | 1,94 | -2,02% | - |
| 08.01.2024 | 1,89 | 1,99 | 1,89 | 1,98 | 0,56% | - |
| 05.01.2024 | 1,91 | 1,99 | 1,91 | 1,97 | -0,20% | - |
| 04.01.2024 | 1,96 | 1,99 | 1,96 | 1,98 | 0,87% | - |
| 03.01.2024 | 1,94 | 2,00 | 1,94 | 1,96 | 0,93% | - |
| 02.01.2024 | 1,95 | 2,05 | 1,94 | 1,94 | -4,29% | - |
| 29.12.2023 | 2,01 | 2,05 | 2,00 | 2,03 | 0,95% | - |
| 28.12.2023 | 2,01 | 2,04 | 2,00 | 2,01 | -0,05% | - |