2,580€
2,38%
Echtzeit-Aktienkurs ONE Group Hospitality (The)
Bid:
Ask:
Aktienkurse zur ONE Group Hospitality (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -3,17% | - |
| 24.04.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -1,56% | - |
| 23.04.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 6,67% | - |
| 22.04.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 2,56% | - |
| 17.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -4,88% | - |
| 16.04.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 3,36% | - |
| 15.04.2025 | 2,34 | 2,38 | 2,34 | 2,38 | -7,75% | - |
| 14.04.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 5,74% | - |
| 11.04.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -3,17% | - |
| 10.04.2025 | 2,74 | 2,74 | 2,52 | 2,52 | 5,88% | - |
| 09.04.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -9,16% | - |
| 08.04.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 5,65% | - |
| 07.04.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 1,64% | - |
| 04.04.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -13,48% | - |
| 03.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 02.04.2025 | 2,78 | 2,78 | 2,70 | 2,70 | 1,50% | - |
| 01.04.2025 | 2,74 | 2,74 | 2,66 | 2,66 | 0,76% | - |
| 31.03.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -1,49% | - |
| 28.03.2025 | 2,76 | 2,76 | 2,68 | 2,68 | 0,75% | - |
| 27.03.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -3,62% | - |
| 26.03.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 2,22% | - |
| 25.03.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 1,50% | - |
| 24.03.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 20,91% | - |
| 21.03.2025 | 2,46 | 2,46 | 2,20 | 2,20 | -12,00% | - |
| 20.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,93% | - |
| 19.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 18.03.2025 | 2,34 | 2,40 | 2,34 | 2,40 | -0,83% | - |
| 17.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 16,35% | - |
| 14.03.2025 | 2,26 | 2,26 | 2,08 | 2,08 | -8,77% | - |
| 13.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 12.03.2025 | 2,32 | 2,34 | 2,32 | 2,34 | -2,50% | - |
| 11.03.2025 | 2,56 | 2,56 | 2,40 | 2,40 | -10,45% | - |
| 10.03.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -1,47% | - |
| 07.03.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -0,73% | - |
| 06.03.2025 | 2,84 | 2,84 | 2,74 | 2,74 | -1,44% | - |
| 05.03.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -4,79% | - |
| 04.03.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -3,95% | - |
| 03.03.2025 | 3,12 | 3,12 | 3,04 | 3,04 | 2,70% | - |
| 28.02.2025 | 3,02 | 3,02 | 2,96 | 2,96 | -2,63% | - |
| 27.02.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -5,00% | - |
| 26.02.2025 | 3,14 | 3,20 | 3,14 | 3,20 | 8,84% | - |
| 25.02.2025 | 2,96 | 2,96 | 2,94 | 2,94 | 2,08% | - |
| 24.02.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -2,04% | - |
| 21.02.2025 | 2,98 | 2,98 | 2,94 | 2,94 | 1,38% | - |
| 20.02.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -5,23% | - |
| 19.02.2025 | 3,16 | 3,16 | 3,06 | 3,06 | -1,29% | - |
| 18.02.2025 | 3,06 | 3,10 | 3,06 | 3,10 | 1,31% | - |
| 17.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 14.02.2025 | 3,10 | 3,10 | 3,06 | 3,06 | 1,32% | - |
| 13.02.2025 | 3,00 | 3,02 | 3,00 | 3,02 | 2,03% | - |
| 12.02.2025 | 3,04 | 3,04 | 2,96 | 2,96 | -5,13% | - |
| 11.02.2025 | 3,08 | 3,12 | 3,08 | 3,12 | -3,11% | - |
| 10.02.2025 | 3,18 | 3,22 | 3,18 | 3,22 | 0,00% | - |
| 07.02.2025 | 3,32 | 3,32 | 3,22 | 3,22 | -5,29% | - |
| 06.02.2025 | 3,40 | 3,40 | 3,36 | 3,40 | 0,00% | 100,00 |
| 05.02.2025 | 3,48 | 3,48 | 3,40 | 3,40 | -3,41% | - |
| 04.02.2025 | 3,54 | 3,54 | 3,52 | 3,52 | 4,14% | - |
| 03.02.2025 | 3,60 | 3,60 | 3,38 | 3,38 | -9,14% | - |
| 31.01.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 2,76% | - |
| 30.01.2025 | 3,66 | 3,66 | 3,62 | 3,62 | 1,69% | - |
| 29.01.2025 | 3,54 | 3,56 | 3,54 | 3,56 | 0,56% | - |
| 28.01.2025 | 3,66 | 3,66 | 3,54 | 3,54 | -1,12% | - |
| 27.01.2025 | 3,50 | 3,58 | 3,50 | 3,58 | 9,15% | - |
| 24.01.2025 | 3,32 | 3,32 | 3,28 | 3,28 | 0,61% | - |
| 23.01.2025 | 3,30 | 3,30 | 3,26 | 3,26 | 1,87% | - |
| 22.01.2025 | 3,22 | 3,22 | 3,20 | 3,20 | 3,23% | - |
| 21.01.2025 | 3,18 | 3,18 | 3,10 | 3,10 | -3,13% | - |
| 20.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 17.01.2025 | 3,26 | 3,26 | 3,22 | 3,22 | 2,55% | - |
| 16.01.2025 | 3,30 | 3,30 | 3,14 | 3,14 | -1,26% | - |
| 15.01.2025 | 3,06 | 3,18 | 3,06 | 3,18 | 6,71% | - |
| 14.01.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 9,56% | - |
| 13.01.2025 | 2,76 | 2,76 | 2,72 | 2,72 | 2,26% | - |
| 10.01.2025 | 2,78 | 2,78 | 2,66 | 2,66 | -4,32% | - |
| 09.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 08.01.2025 | 2,88 | 2,88 | 2,78 | 2,78 | -3,47% | - |
| 07.01.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 1,41% | - |
| 06.01.2025 | 2,82 | 2,84 | 2,82 | 2,84 | -0,70% | - |
| 03.01.2025 | 2,74 | 2,86 | 2,74 | 2,86 | 0,70% | - |
| 02.01.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 2,90% | - |
| 30.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 27.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 23.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 20.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 19.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 18.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 17.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 16.12.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 13.12.2024 | 2,92 | 2,92 | 2,78 | 2,78 | -8,55% | - |
| 12.12.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 11.12.2024 | 3,02 | 3,02 | 3,00 | 3,00 | 1,35% | - |
| 10.12.2024 | 3,04 | 3,04 | 2,96 | 2,96 | -5,13% | - |
| 09.12.2024 | 3,16 | 3,16 | 3,12 | 3,12 | -0,64% | - |
| 06.12.2024 | 3,12 | 3,14 | 3,12 | 3,14 | -3,09% | - |
| 05.12.2024 | 3,22 | 3,24 | 3,22 | 3,24 | 3,85% | - |
| 04.12.2024 | 3,24 | 3,24 | 3,12 | 3,12 | -4,88% | - |
| 03.12.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | - |
| 02.12.2024 | 3,32 | 3,32 | 3,28 | 3,28 | 0,00% | - |
| 29.11.2024 | 3,20 | 3,28 | 3,20 | 3,28 | 2,50% | - |
| 28.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |