£1,457
1,16%
Echtzeit-Aktienkurs On the Beach Group PLC
Bid:
Ask:
Aktienkurse zur On the Beach Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,45 | 1,46 | 1,44 | 1,44 | 0,29% | - |
| 02.05.2024 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | 20.987,00 |
| 01.05.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -0,55% | 24.499,00 |
| 30.04.2024 | 1,49 | 1,50 | 1,45 | 1,45 | -2,49% | 40.240,00 |
| 29.04.2024 | 1,48 | 1,49 | 1,47 | 1,49 | -0,34% | 23.820,00 |
| 26.04.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 1,15% | 41.103,00 |
| 25.04.2024 | 1,49 | 1,52 | 1,47 | 1,47 | -1,93% | 21.163,00 |
| 24.04.2024 | 1,56 | 1,56 | 1,50 | 1,50 | -4,03% | 53.517,00 |
| 23.04.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 2,29% | 15.359,00 |
| 22.04.2024 | 1,55 | 1,56 | 1,53 | 1,53 | -0,46% | 6.291,00 |
| 19.04.2024 | 1,51 | 1,54 | 1,51 | 1,54 | -0,07% | 14.131,00 |
| 18.04.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 1,99% | 11.043,00 |
| 17.04.2024 | 1,53 | 1,54 | 1,51 | 1,51 | -0,46% | 25.627,00 |
| 16.04.2024 | 1,53 | 1,54 | 1,50 | 1,52 | -3,26% | 29.562,00 |
| 15.04.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -1,26% | 6.456,00 |
| 12.04.2024 | 1,61 | 1,62 | 1,57 | 1,59 | -2,40% | 37.130,00 |
| 11.04.2024 | 1,65 | 1,65 | 1,60 | 1,63 | -1,99% | 43.256,00 |
| 10.04.2024 | 1,69 | 1,69 | 1,64 | 1,66 | -0,72% | 29.367,00 |
| 09.04.2024 | 1,71 | 1,72 | 1,66 | 1,67 | -2,91% | 74.425,00 |
| 08.04.2024 | 1,65 | 1,73 | 1,65 | 1,72 | 4,18% | 61.753,00 |
| 05.04.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 1,91% | 7.760,00 |
| 04.04.2024 | 1,61 | 1,62 | 1,60 | 1,62 | 1,76% | 9.677,00 |
| 03.04.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 0,76% | 8.532,00 |
| 02.04.2024 | 1,65 | 1,65 | 1,56 | 1,58 | -4,24% | 16.960,00 |
| 28.03.2024 | 1,62 | 1,66 | 1,62 | 1,65 | 0,98% | 10.954,00 |
| 27.03.2024 | 1,63 | 1,67 | 1,61 | 1,63 | 1,87% | 131.432,00 |
| 26.03.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 1,91% | 8.062,00 |
| 25.03.2024 | 1,55 | 1,57 | 1,53 | 1,57 | 1,03% | 8.842,00 |
| 22.03.2024 | 1,54 | 1,58 | 1,54 | 1,56 | 1,70% | 23.419,00 |
| 21.03.2024 | 1,52 | 1,55 | 1,50 | 1,53 | 4,50% | 46.951,00 |
| 20.03.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 1,66% | 6.225,00 |
| 19.03.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,64% | 10.764,00 |
| 18.03.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,62% | 8.701,00 |
| 15.03.2024 | 1,44 | 1,47 | 1,44 | 1,46 | 0,90% | 8.684,00 |
| 14.03.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -0,69% | 27.195,00 |
| 13.03.2024 | 1,48 | 1,49 | 1,45 | 1,45 | -2,22% | 5.179,00 |
| 12.03.2024 | 1,49 | 1,49 | 1,48 | 1,49 | 1,29% | 9.503,00 |
| 11.03.2024 | 1,47 | 1,48 | 1,47 | 1,47 | -0,61% | 5.304,00 |
| 08.03.2024 | 1,44 | 1,48 | 1,43 | 1,48 | 0,48% | 25.024,00 |
| 07.03.2024 | 1,48 | 1,49 | 1,47 | 1,47 | -0,27% | 6.265,00 |
| 06.03.2024 | 1,46 | 1,49 | 1,46 | 1,47 | 1,66% | 21.066,00 |
| 05.03.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -2,16% | 19.883,00 |
| 04.03.2024 | 1,48 | 1,49 | 1,45 | 1,48 | -0,34% | 25.575,00 |
| 01.03.2024 | 1,50 | 1,53 | 1,49 | 1,49 | -0,20% | 19.948,00 |
| 29.02.2024 | 1,48 | 1,50 | 1,45 | 1,49 | -2,23% | 38.435,00 |
| 28.02.2024 | 1,62 | 1,62 | 1,52 | 1,52 | -6,10% | 49.834,00 |
| 27.02.2024 | 1,48 | 1,63 | 1,48 | 1,62 | 14,78% | 117.240,00 |
| 26.02.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -1,26% | 15.829,00 |
| 23.02.2024 | 1,45 | 1,46 | 1,43 | 1,43 | -2,85% | 63.271,00 |
| 22.02.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 4,10% | 76.794,00 |
| 21.02.2024 | 1,40 | 1,42 | 1,39 | 1,42 | 0,85% | 20.960,00 |
| 20.02.2024 | 1,42 | 1,42 | 1,39 | 1,40 | -2,90% | 24.405,00 |
| 19.02.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 3,29% | 20.606,00 |
| 16.02.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -2,64% | 49.542,00 |
| 15.02.2024 | 1,44 | 1,45 | 1,40 | 1,44 | 0,28% | 59.625,00 |
| 14.02.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -0,83% | 15.136,00 |
| 13.02.2024 | 1,45 | 1,45 | 1,42 | 1,45 | -1,63% | 23.734,00 |
| 12.02.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 1,17% | 10.554,00 |
| 09.02.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -0,62% | 11.895,00 |
| 08.02.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -0,41% | 14.580,00 |
| 07.02.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,08% | 23.860,00 |
| 06.02.2024 | 1,46 | 1,48 | 1,44 | 1,48 | 2,77% | 46.544,00 |
| 05.02.2024 | 1,50 | 1,51 | 1,44 | 1,44 | -3,09% | 20.669,00 |
| 02.02.2024 | 1,50 | 1,53 | 1,48 | 1,49 | 0,47% | 32.629,00 |
| 01.02.2024 | 1,49 | 1,54 | 1,48 | 1,48 | -0,87% | 60.677,00 |
| 31.01.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 0,07% | 77.633,00 |
| 30.01.2024 | 1,53 | 1,54 | 1,49 | 1,50 | -1,25% | 64.465,00 |
| 29.01.2024 | 1,56 | 1,56 | 1,48 | 1,51 | -5,38% | 67.416,00 |
| 26.01.2024 | 1,71 | 1,71 | 1,58 | 1,60 | -2,44% | 92.396,00 |
| 25.01.2024 | 1,59 | 1,65 | 1,57 | 1,64 | 2,63% | 31.646,00 |
| 24.01.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -2,26% | 47.359,00 |
| 23.01.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,79% | 21.125,00 |
| 22.01.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,24% | 19.393,00 |
| 19.01.2024 | 1,65 | 1,65 | 1,63 | 1,64 | 0,24% | 25.200,00 |
| 18.01.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 2,95% | 47.776,00 |
| 17.01.2024 | 1,60 | 1,60 | 1,56 | 1,59 | -1,61% | 56.986,00 |
| 16.01.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 1,06% | 59.362,00 |
| 15.01.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,60% | 35.304,00 |
| 12.01.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,45% | 32.400,00 |
| 11.01.2024 | 1,70 | 1,72 | 1,65 | 1,65 | -1,90% | 160.100,00 |
| 10.01.2024 | 1,66 | 1,69 | 1,65 | 1,68 | 1,32% | 51.663,00 |
| 09.01.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,89% | 39.802,00 |
| 08.01.2024 | 1,68 | 1,70 | 1,66 | 1,69 | 0,00% | 19.778,00 |
| 05.01.2024 | 1,70 | 1,70 | 1,66 | 1,69 | -0,35% | 39.434,00 |
| 04.01.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 0,83% | 107.107,00 |
| 03.01.2024 | 1,72 | 1,72 | 1,67 | 1,69 | 0,60% | 36.061,00 |
| 02.01.2024 | 1,76 | 1,76 | 1,68 | 1,68 | -4,56% | 29.127,00 |
| 29.12.2023 | 1,74 | 1,78 | 1,74 | 1,76 | 0,92% | 91.070,00 |
| 28.12.2023 | 1,76 | 1,76 | 1,72 | 1,74 | 0,58% | 22.195,00 |
| 27.12.2023 | 1,74 | 1,78 | 1,73 | 1,73 | 0,35% | 29.253,00 |
| 22.12.2023 | 1,71 | 1,75 | 1,71 | 1,72 | 0,58% | 41.329,00 |
| 21.12.2023 | 1,76 | 1,76 | 1,70 | 1,71 | -4,03% | 32.717,00 |
| 20.12.2023 | 1,79 | 1,79 | 1,77 | 1,79 | 0,68% | 38.973,00 |
| 19.12.2023 | 1,78 | 1,80 | 1,76 | 1,77 | 1,49% | 47.366,00 |
| 18.12.2023 | 1,70 | 1,75 | 1,70 | 1,75 | 4,98% | 33.217,00 |
| 15.12.2023 | 1,67 | 1,68 | 1,65 | 1,67 | 1,65% | 127.739,00 |
| 14.12.2023 | 1,64 | 1,68 | 1,62 | 1,64 | 0,68% | 49.299,00 |
| 13.12.2023 | 1,63 | 1,64 | 1,61 | 1,63 | 0,68% | 38.000,00 |
| 12.12.2023 | 1,62 | 1,65 | 1,62 | 1,62 | 2,41% | 214.542,00 |
| 11.12.2023 | 1,58 | 1,64 | 1,58 | 1,58 | 0,51% | 62.373,00 |