2,380€
11,21%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,18 | 2,18 | 2,14 | 2,14 | 0,94% | - |
| 13.10.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 3,92% | - |
| 10.10.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -4,67% | - |
| 09.10.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 08.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 07.10.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 2,91% | - |
| 06.10.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -6,36% | - |
| 03.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 02.10.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -2,65% | - |
| 01.10.2025 | 2,48 | 2,48 | 2,26 | 2,26 | -10,32% | - |
| 30.09.2025 | 2,70 | 2,70 | 2,52 | 2,52 | 20,00% | - |
| 29.09.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 5,53% | - |
| 26.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 25.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 24.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -8,33% | - |
| 23.09.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 3,85% | 289,00 |
| 22.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,45% | - |
| 19.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 6,80% | - |
| 18.09.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -5,50% | - |
| 17.09.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -0,91% | - |
| 16.09.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 0,92% | - |
| 15.09.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -2,68% | - |
| 12.09.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -1,75% | - |
| 10.09.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -0,44% | - |
| 08.09.2025 | 2,35 | 2,36 | 2,26 | 2,29 | 0,44% | - |
| 05.09.2025 | 2,32 | 2,32 | 2,28 | 2,28 | 0,88% | - |
| 04.09.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 0,89% | - |
| 03.09.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -4,27% | - |
| 02.09.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 01.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 29.08.2025 | 2,34 | 2,38 | 2,34 | 2,38 | -0,83% | - |
| 28.08.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -0,83% | - |
| 27.08.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -1,63% | - |
| 26.08.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,82% | - |
| 25.08.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 4,27% | - |
| 22.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 21.08.2025 | 2,30 | 2,30 | 2,28 | 2,28 | 0,00% | - |
| 20.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 19.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 18.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 15.08.2025 | 2,32 | 2,32 | 2,22 | 2,22 | -3,48% | - |
| 14.08.2025 | 2,32 | 2,32 | 2,30 | 2,30 | 0,00% | - |
| 13.08.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -1,71% | - |
| 12.08.2025 | 2,32 | 2,34 | 2,32 | 2,34 | -1,68% | - |
| 11.08.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 2,59% | - |
| 08.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,69% | - |
| 07.08.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 4,24% | - |
| 06.08.2025 | 2,60 | 2,60 | 2,36 | 2,36 | -9,23% | - |
| 05.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 04.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 01.08.2025 | 2,58 | 2,58 | 2,50 | 2,50 | -3,85% | - |
| 31.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 30.07.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -6,29% | - |
| 29.07.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 2,88% | - |
| 28.07.2025 | 2,84 | 2,84 | 2,78 | 2,78 | 1,46% | - |
| 25.07.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -3,52% | - |
| 24.07.2025 | 2,98 | 2,98 | 2,84 | 2,84 | -4,70% | - |
| 23.07.2025 | 3,04 | 3,04 | 2,98 | 2,98 | 2,76% | - |
| 22.07.2025 | 2,88 | 2,90 | 2,88 | 2,90 | -5,84% | - |
| 21.07.2025 | 3,18 | 3,18 | 3,08 | 3,08 | -2,53% | - |
| 18.07.2025 | 3,26 | 3,26 | 3,16 | 3,16 | -9,20% | - |
| 17.07.2025 | 3,46 | 3,48 | 3,46 | 3,48 | 2,96% | - |
| 16.07.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 15.07.2025 | 3,46 | 3,46 | 3,36 | 3,36 | -3,45% | - |
| 14.07.2025 | 3,94 | 3,94 | 3,48 | 3,48 | -8,90% | - |
| 11.07.2025 | 4,00 | 4,00 | 3,82 | 3,82 | 1,60% | - |
| 10.07.2025 | 3,98 | 3,98 | 3,76 | 3,76 | -1,57% | - |
| 09.07.2025 | 3,90 | 3,90 | 3,82 | 3,82 | -4,50% | - |
| 08.07.2025 | 3,98 | 4,00 | 3,98 | 4,00 | -7,83% | - |
| 07.07.2025 | 4,34 | 4,34 | 4,34 | 4,34 | 0,00% | - |
| 04.07.2025 | 4,34 | 4,34 | 4,34 | 4,34 | 5,85% | - |
| 03.07.2025 | 4,02 | 4,10 | 4,02 | 4,10 | 8,47% | - |
| 02.07.2025 | 3,74 | 3,78 | 3,74 | 3,78 | 10,53% | - |
| 01.07.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,93% | - |
| 30.06.2025 | 3,52 | 3,56 | 3,52 | 3,56 | -12,75% | - |
| 27.06.2025 | 3,80 | 4,08 | 3,80 | 4,08 | 15,91% | - |
| 26.06.2025 | 3,62 | 3,62 | 3,52 | 3,52 | -0,56% | - |
| 25.06.2025 | 3,60 | 3,60 | 3,54 | 3,54 | -1,12% | - |
| 24.06.2025 | 3,46 | 3,58 | 3,46 | 3,58 | 20,13% | - |
| 23.06.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 4,93% | - |
| 20.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 19.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -8,86% | - |
| 18.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 17.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 5,37% | - |
| 16.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -5,70% | - |
| 13.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,86% | - |
| 12.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -2,42% | - |
| 11.06.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | - |
| 10.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 3,90% | - |
| 09.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 06.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 05.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,14% | - |
| 04.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 8,16% | - |
| 03.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 02.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 30.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 29.05.2025 | 3,08 | 3,08 | 3,02 | 3,02 | -5,03% | - |
| 28.05.2025 | 3,34 | 3,34 | 3,18 | 3,18 | -7,56% | - |
| 27.05.2025 | 3,30 | 3,44 | 3,30 | 3,44 | 4,88% | 250,00 |
| 26.05.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 3,80% | - |