0,985€
-5,29%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,97 | 1,04 | 0,97 | 1,04 | 1,96% | - |
| 19.10.2026 | 1,06 | 1,06 | 1,02 | 1,02 | -10,53% | - |
| 16.10.2026 | 1,23 | 1,23 | 1,14 | 1,14 | -7,32% | - |
| 15.10.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -6,11% | - |
| 14.10.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | - |
| 13.10.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 0,00% | - |
| 12.10.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 0,00% | - |
| 09.10.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 0,00% | - |
| 08.10.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 3,01% | - |
| 07.10.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -3,62% | - |
| 06.10.2026 | 1,34 | 1,38 | 1,34 | 1,38 | -2,82% | - |
| 05.10.2026 | 1,36 | 1,42 | 1,36 | 1,42 | 0,71% | - |
| 02.10.2026 | 1,34 | 1,41 | 1,34 | 1,41 | 6,82% | - |
| 01.10.2026 | 1,39 | 1,39 | 1,32 | 1,32 | -5,71% | - |
| 30.09.2026 | 1,44 | 1,44 | 1,40 | 1,40 | 0,72% | - |
| 29.09.2026 | 1,43 | 1,43 | 1,39 | 1,39 | 0,72% | - |
| 28.09.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 25.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 24.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 23.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 22.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 21.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 18.09.2026 | 1,38 | 1,38 | 1,36 | 1,36 | 2,26% | - |
| 17.09.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | - |
| 16.09.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,96% | - |
| 15.09.2026 | 1,33 | 1,35 | 1,33 | 1,35 | -0,74% | - |
| 14.09.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 2,26% | - |
| 11.09.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -1,48% | - |
| 10.09.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -1,46% | - |
| 09.09.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 08.09.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 07.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 04.09.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 03.09.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 02.09.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 01.09.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -0,71% | - |
| 31.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 28.08.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -4,17% | - |
| 27.08.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,60% | - |
| 26.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 25.08.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -2,14% | - |
| 24.08.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -1,41% | - |
| 21.08.2026 | 1,37 | 1,42 | 1,37 | 1,42 | -1,39% | - |
| 20.08.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | - |
| 19.08.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -5,37% | - |
| 18.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 17.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 14.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 13.08.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 12.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 11.08.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -3,25% | - |
| 10.08.2026 | 1,42 | 1,54 | 1,42 | 1,54 | 0,65% | - |
| 07.08.2026 | 1,46 | 1,53 | 1,46 | 1,53 | 8,51% | - |
| 06.08.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -6,00% | - |
| 05.08.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -5,66% | - |
| 04.08.2026 | 1,47 | 1,59 | 1,47 | 1,59 | 6,00% | - |
| 03.08.2026 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 31.07.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -5,66% | - |
| 30.07.2026 | 1,52 | 1,59 | 1,52 | 1,59 | 3,92% | 188,00 |
| 29.07.2026 | 1,51 | 1,53 | 1,51 | 1,53 | -4,38% | - |
| 28.07.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 0,63% | - |
| 27.07.2026 | 1,57 | 1,59 | 1,57 | 1,59 | -0,62% | - |
| 24.07.2026 | 1,52 | 1,60 | 1,52 | 1,60 | 0,00% | - |
| 23.07.2026 | 1,54 | 1,60 | 1,54 | 1,60 | 0,00% | - |
| 22.07.2026 | 1,55 | 1,60 | 1,55 | 1,60 | -1,23% | - |
| 21.07.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | - |
| 20.07.2026 | 1,58 | 1,61 | 1,58 | 1,61 | 0,00% | - |
| 17.07.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -2,42% | - |
| 16.07.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -0,60% | - |
| 15.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 14.07.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,79% | - |
| 13.07.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -2,33% | - |
| 10.07.2026 | 1,61 | 1,72 | 1,61 | 1,72 | 7,50% | - |
| 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% | - |