2,500€
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 | 2,54 | 2,71 | 2,47 | 2,58 | 2,38% | - |
| 24.04.2025 | 2,60 | 2,66 | 2,51 | 2,52 | -3,08% | - |
| 23.04.2025 | 2,56 | 2,66 | 2,48 | 2,60 | 4,00% | - |
| 22.04.2025 | 2,42 | 2,60 | 2,41 | 2,50 | 2,88% | - |
| 17.04.2025 | 2,40 | 2,53 | 2,33 | 2,43 | 2,10% | - |
| 16.04.2025 | 2,42 | 2,56 | 2,33 | 2,38 | -2,86% | - |
| 15.04.2025 | 2,34 | 2,53 | 2,30 | 2,45 | 4,26% | - |
| 14.04.2025 | 2,62 | 2,70 | 2,27 | 2,35 | -9,62% | - |
| 11.04.2025 | 2,54 | 2,64 | 2,42 | 2,60 | 2,36% | - |
| 10.04.2025 | 2,76 | 2,76 | 2,34 | 2,54 | -7,97% | - |
| 09.04.2025 | 2,40 | 2,88 | 2,28 | 2,76 | 11,29% | - |
| 08.04.2025 | 2,56 | 2,74 | 2,43 | 2,48 | -2,75% | - |
| 07.04.2025 | 2,46 | 2,67 | 2,40 | 2,55 | -0,39% | - |
| 04.04.2025 | 2,54 | 2,61 | 2,30 | 2,56 | -0,39% | - |
| 03.04.2025 | 2,86 | 2,86 | 2,48 | 2,57 | -12,29% | - |
| 02.04.2025 | 2,80 | 2,98 | 2,73 | 2,93 | 3,90% | - |
| 01.04.2025 | 2,76 | 2,87 | 2,72 | 2,82 | 1,81% | - |
| 31.03.2025 | 2,76 | 2,90 | 2,64 | 2,77 | 6,13% | - |
| 28.03.2025 | 2,78 | 2,81 | 2,42 | 2,61 | 10,13% | - |
| 27.03.2025 | 2,70 | 2,83 | 2,37 | 2,37 | -3,46% | - |
| 26.03.2025 | 2,74 | 2,79 | 2,46 | 2,46 | -7,01% | - |
| 25.03.2025 | 2,66 | 2,85 | 2,64 | 2,64 | -3,30% | - |
| 24.03.2025 | 2,60 | 2,75 | 2,47 | 2,73 | 14,23% | - |
| 21.03.2025 | 2,48 | 2,64 | 2,39 | 2,39 | -8,43% | - |
| 20.03.2025 | 2,52 | 2,66 | 2,42 | 2,61 | -1,14% | - |
| 19.03.2025 | 2,38 | 2,64 | 2,36 | 2,64 | 14,04% | - |
| 18.03.2025 | 2,36 | 2,50 | 2,28 | 2,32 | -4,34% | - |
| 17.03.2025 | 2,44 | 2,50 | 2,35 | 2,42 | -1,63% | - |
| 14.03.2025 | 2,28 | 2,50 | 2,28 | 2,46 | 6,96% | - |
| 13.03.2025 | 2,30 | 2,51 | 2,20 | 2,30 | -2,95% | - |
| 12.03.2025 | 2,34 | 2,43 | 2,27 | 2,37 | -1,25% | - |
| 11.03.2025 | 2,56 | 2,70 | 2,31 | 2,40 | -11,11% | - |
| 10.03.2025 | 2,72 | 2,81 | 2,49 | 2,70 | -1,46% | - |
| 07.03.2025 | 2,78 | 2,94 | 2,66 | 2,74 | -1,79% | - |
| 06.03.2025 | 2,86 | 2,94 | 2,75 | 2,79 | -3,13% | - |
| 05.03.2025 | 2,86 | 2,94 | 2,77 | 2,88 | 1,77% | - |
| 04.03.2025 | 3,04 | 3,16 | 2,80 | 2,83 | -7,82% | - |
| 03.03.2025 | 3,14 | 3,16 | 2,99 | 3,07 | -1,92% | - |
| 28.02.2025 | 3,04 | 3,15 | 3,01 | 3,13 | 2,96% | - |
| 27.02.2025 | 3,10 | 3,14 | 2,98 | 3,04 | -1,62% | - |
| 26.02.2025 | 3,18 | 3,26 | 3,04 | 3,09 | -2,22% | - |
| 25.02.2025 | 2,98 | 3,21 | 2,97 | 3,16 | 5,69% | - |
| 24.02.2025 | 2,96 | 3,05 | 2,90 | 2,99 | 1,01% | - |
| 21.02.2025 | 3,00 | 3,08 | 2,89 | 2,96 | -1,66% | - |
| 20.02.2025 | 3,02 | 3,06 | 2,94 | 3,01 | -0,66% | - |
| 19.02.2025 | 3,17 | 3,19 | 3,03 | 3,03 | -4,42% | - |
| 18.02.2025 | 3,08 | 3,27 | 3,07 | 3,17 | 2,92% | - |
| 17.02.2025 | 3,08 | 3,08 | 3,07 | 3,08 | 0,65% | - |
| 14.02.2025 | 3,12 | 3,21 | 3,00 | 3,06 | -1,61% | - |
| 13.02.2025 | 3,02 | 3,18 | 2,99 | 3,11 | 1,97% | - |
| 12.02.2025 | 3,06 | 3,13 | 2,97 | 3,05 | -0,65% | - |
| 11.02.2025 | 3,10 | 3,24 | 2,91 | 3,07 | -1,29% | - |
| 10.02.2025 | 3,20 | 3,35 | 3,11 | 3,11 | -2,51% | - |
| 07.02.2025 | 3,35 | 3,45 | 3,09 | 3,19 | -4,49% | - |
| 06.02.2025 | 3,42 | 3,50 | 3,29 | 3,34 | -1,47% | - |
| 05.02.2025 | 3,51 | 3,72 | 3,38 | 3,39 | -3,42% | - |
| 04.02.2025 | 3,57 | 3,63 | 3,47 | 3,51 | -1,96% | - |
| 03.02.2025 | 3,61 | 3,63 | 3,45 | 3,58 | -1,10% | - |
| 31.01.2025 | 3,76 | 3,86 | 3,53 | 3,62 | -3,47% | - |
| 30.01.2025 | 3,68 | 3,80 | 3,61 | 3,75 | 2,18% | - |
| 29.01.2025 | 3,57 | 3,76 | 3,56 | 3,67 | 2,80% | - |
| 28.01.2025 | 3,67 | 3,80 | 3,57 | 3,57 | -2,99% | - |
| 27.01.2025 | 3,53 | 3,73 | 3,39 | 3,68 | 3,66% | - |
| 24.01.2025 | 3,34 | 3,60 | 3,25 | 3,55 | 5,34% | - |
| 23.01.2025 | 3,32 | 3,42 | 3,28 | 3,37 | 1,51% | - |
| 22.01.2025 | 3,27 | 3,37 | 3,18 | 3,32 | 1,53% | - |
| 21.01.2025 | 3,20 | 3,37 | 3,15 | 3,27 | 2,19% | - |
| 20.01.2025 | 3,22 | 3,23 | 3,20 | 3,20 | -0,93% | - |
| 17.01.2025 | 3,28 | 3,38 | 3,15 | 3,23 | -1,22% | - |
| 16.01.2025 | 3,32 | 3,34 | 3,11 | 3,27 | -0,91% | - |
| 15.01.2025 | 3,10 | 3,38 | 3,08 | 3,30 | 6,80% | - |
| 14.01.2025 | 3,02 | 3,19 | 2,92 | 3,09 | 2,66% | - |
| 13.01.2025 | 2,78 | 3,06 | 2,71 | 3,01 | 7,89% | - |
| 10.01.2025 | 2,80 | 2,85 | 2,67 | 2,79 | -0,36% | - |
| 09.01.2025 | 2,80 | 2,80 | 2,78 | 2,80 | 0,00% | - |
| 08.01.2025 | 2,90 | 2,96 | 2,75 | 2,80 | -3,78% | - |
| 07.01.2025 | 2,86 | 3,00 | 2,84 | 2,91 | 1,75% | - |
| 06.01.2025 | 2,84 | 2,95 | 2,80 | 2,86 | 0,35% | - |
| 03.01.2025 | 2,76 | 2,96 | 2,73 | 2,85 | 3,26% | - |
| 02.01.2025 | 2,80 | 2,90 | 2,70 | 2,76 | 0,00% | - |
| 30.12.2024 | 2,78 | 2,79 | 2,76 | 2,76 | -1,43% | - |
| 27.12.2024 | 2,82 | 2,87 | 2,69 | 2,80 | 2,19% | - |
| 23.12.2024 | 2,72 | 2,80 | 2,64 | 2,74 | 1,48% | - |
| 20.12.2024 | 2,64 | 2,80 | 2,48 | 2,70 | 1,50% | - |
| 19.12.2024 | 2,66 | 2,95 | 2,62 | 2,66 | 0,00% | - |
| 18.12.2024 | 2,78 | 3,04 | 2,64 | 2,66 | -3,97% | - |
| 17.12.2024 | 2,82 | 3,05 | 2,75 | 2,77 | -1,42% | - |
| 16.12.2024 | 2,86 | 2,96 | 2,77 | 2,81 | -2,09% | - |
| 13.12.2024 | 2,94 | 3,11 | 2,69 | 2,87 | -2,05% | - |
| 12.12.2024 | 3,06 | 3,27 | 2,84 | 2,93 | -4,56% | - |
| 11.12.2024 | 3,04 | 3,39 | 2,99 | 3,07 | 0,99% | - |
| 10.12.2024 | 3,04 | 3,39 | 3,00 | 3,04 | -0,65% | - |
| 09.12.2024 | 3,18 | 3,30 | 3,06 | 3,06 | -3,77% | - |
| 06.12.2024 | 3,14 | 3,38 | 3,09 | 3,18 | 0,95% | - |
| 05.12.2024 | 3,24 | 3,46 | 3,13 | 3,15 | -2,48% | - |
| 04.12.2024 | 3,24 | 3,49 | 3,21 | 3,23 | -0,62% | - |
| 03.12.2024 | 3,33 | 3,42 | 3,23 | 3,25 | -2,40% | - |
| 02.12.2024 | 3,34 | 3,50 | 3,25 | 3,33 | -7,50% | - |
| 29.11.2024 | 3,22 | 3,61 | 3,21 | 3,60 | 11,80% | - |
| 28.11.2024 | 3,22 | 3,22 | 3,21 | 3,22 | 0,31% | - |