1,675€
2,13%
Echtzeit-Aktienkurs ONE Group Hospitality (The)
Bid:
Ask:
Aktienkurse zur ONE Group Hospitality (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -2,44% | - |
| 08.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 07.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,61% | - |
| 06.07.2026 | 1,69 | 1,69 | 1,63 | 1,63 | -3,55% | - |
| 03.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 02.07.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 3,61% | - |
| 01.07.2026 | 1,72 | 1,72 | 1,66 | 1,66 | -4,60% | - |
| 30.06.2026 | 1,77 | 1,77 | 1,74 | 1,74 | 2,96% | - |
| 29.06.2026 | 1,72 | 1,72 | 1,69 | 1,69 | 9,03% | - |
| 26.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -8,82% | - |
| 25.06.2026 | 1,63 | 1,70 | 1,63 | 1,70 | 6,92% | 499,00 |
| 24.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 23.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -6,13% | - |
| 22.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 19.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 18.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 17.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 16.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 15.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | - |
| 12.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 4,46% | - |
| 11.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 10.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 09.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 08.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 05.06.2026 | 1,52 | 1,58 | 1,52 | 1,58 | 1,94% | - |
| 04.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 03.06.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -7,74% | - |
| 02.06.2026 | 1,71 | 1,71 | 1,68 | 1,68 | 3,07% | - |
| 01.06.2026 | 1,69 | 1,69 | 1,63 | 1,63 | 0,00% | - |
| 29.05.2026 | 1,70 | 1,70 | 1,63 | 1,63 | -2,40% | - |
| 28.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 27.05.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 1,20% | - |
| 26.05.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | - |
| 25.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 22.05.2026 | 1,66 | 1,66 | 1,64 | 1,64 | 5,13% | - |
| 21.05.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -2,50% | - |
| 20.05.2026 | 1,56 | 1,60 | 1,56 | 1,60 | -1,23% | - |
| 19.05.2026 | 1,66 | 1,66 | 1,62 | 1,62 | 1,25% | - |
| 18.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 15.05.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 14.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -6,51% | - |
| 13.05.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -1,74% | - |
| 12.05.2026 | 1,69 | 1,72 | 1,69 | 1,72 | -1,15% | - |
| 11.05.2026 | 1,66 | 1,74 | 1,66 | 1,74 | 8,75% | - |
| 08.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 07.05.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 1,92% | - |
| 06.05.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 4,00% | - |
| 05.05.2026 | 1,48 | 1,50 | 1,48 | 1,50 | -0,66% | - |
| 04.05.2026 | 1,54 | 1,54 | 1,51 | 1,51 | 7,09% | - |
| 30.04.2026 | 1,39 | 1,41 | 1,39 | 1,41 | -2,76% | - |
| 29.04.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | - |
| 28.04.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 0,69% | - |
| 27.04.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 24.04.2026 | 1,47 | 1,47 | 1,44 | 1,44 | 0,00% | - |
| 23.04.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 2,13% | - |
| 22.04.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 21.04.2026 | 1,48 | 1,48 | 1,43 | 1,43 | 0,00% | - |
| 20.04.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -1,38% | - |
| 17.04.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -2,68% | - |
| 16.04.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 15.04.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 6,38% | - |
| 14.04.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | - |
| 13.04.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -6,04% | - |
| 10.04.2026 | 1,43 | 1,49 | 1,43 | 1,49 | -3,25% | - |
| 09.04.2026 | 1,53 | 1,54 | 1,53 | 1,54 | -7,23% | - |
| 08.04.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 7,79% | - |
| 07.04.2026 | 1,46 | 1,54 | 1,46 | 1,54 | 10,00% | - |
| 02.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 01.04.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -3,25% | - |
| 31.03.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 3,36% | - |
| 30.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 27.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 26.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 25.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 24.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 23.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | - |
| 20.03.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 19.03.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 1,32% | - |
| 18.03.2026 | 1,48 | 1,51 | 1,48 | 1,51 | -2,58% | - |
| 17.03.2026 | 1,60 | 1,60 | 1,55 | 1,55 | 3,33% | - |
| 16.03.2026 | 1,48 | 1,50 | 1,48 | 1,50 | -4,46% | - |
| 13.03.2026 | 1,53 | 1,57 | 1,53 | 1,57 | -1,26% | - |
| 12.03.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -3,05% | - |
| 11.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 10.03.2026 | 1,65 | 1,65 | 1,61 | 1,61 | 0,00% | - |
| 09.03.2026 | 1,65 | 1,65 | 1,61 | 1,61 | -3,59% | - |
| 06.03.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 1,83% | - |
| 05.03.2026 | 1,68 | 1,68 | 1,64 | 1,64 | 1,86% | - |
| 04.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 03.03.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -5,23% | - |
| 02.03.2026 | 1,65 | 1,72 | 1,65 | 1,72 | -1,71% | - |
| 27.02.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 26.02.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 2,34% | - |
| 25.02.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 1,79% | - |
| 24.02.2026 | 1,63 | 1,68 | 1,63 | 1,68 | -4,55% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,76 | 1,76 | 0,57% | - |
| 20.02.2026 | 1,81 | 1,81 | 1,75 | 1,75 | 2,34% | - |
| 19.02.2026 | 1,82 | 1,82 | 1,71 | 1,71 | -0,58% | - |
| 18.02.2026 | 1,82 | 1,82 | 1,72 | 1,72 | 0,58% | - |
| 17.02.2026 | 1,83 | 1,83 | 1,71 | 1,71 | -8,06% | - |