1,480€
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,51 | 1,55 | 1,48 | 1,50 | -1,32% | - |
| 16.04.2026 | 1,55 | 1,55 | 1,49 | 1,52 | -1,30% | - |
| 15.04.2026 | 1,48 | 1,55 | 1,44 | 1,54 | 4,41% | - |
| 14.04.2026 | 1,43 | 1,50 | 1,43 | 1,48 | 2,79% | - |
| 13.04.2026 | 1,46 | 1,48 | 1,42 | 1,44 | -2,05% | - |
| 10.04.2026 | 1,47 | 1,55 | 1,44 | 1,47 | -0,34% | - |
| 09.04.2026 | 1,57 | 1,60 | 1,46 | 1,47 | -6,96% | - |
| 08.04.2026 | 1,69 | 1,73 | 1,58 | 1,58 | -3,66% | - |
| 07.04.2026 | 1,50 | 1,71 | 1,50 | 1,64 | 6,15% | - |
| 02.04.2026 | 1,45 | 1,56 | 1,45 | 1,55 | 5,46% | - |
| 01.04.2026 | 1,55 | 1,55 | 1,47 | 1,47 | -5,48% | - |
| 31.03.2026 | 1,57 | 1,59 | 1,48 | 1,55 | -1,27% | - |
| 30.03.2026 | 1,53 | 1,60 | 1,50 | 1,57 | 3,97% | - |
| 27.03.2026 | 1,55 | 1,57 | 1,48 | 1,51 | -2,27% | - |
| 26.03.2026 | 1,60 | 1,65 | 1,54 | 1,55 | -3,13% | - |
| 25.03.2026 | 1,55 | 1,61 | 1,51 | 1,60 | 3,24% | - |
| 24.03.2026 | 1,59 | 1,67 | 1,52 | 1,55 | -2,22% | - |
| 23.03.2026 | 1,63 | 1,68 | 1,57 | 1,58 | 4,98% | - |
| 20.03.2026 | 1,56 | 1,66 | 1,50 | 1,51 | -3,53% | - |
| 19.03.2026 | 1,54 | 1,59 | 1,46 | 1,56 | 1,63% | - |
| 18.03.2026 | 1,53 | 1,60 | 1,48 | 1,54 | 1,32% | - |
| 17.03.2026 | 1,65 | 1,67 | 1,51 | 1,52 | -8,18% | - |
| 16.03.2026 | 1,53 | 1,66 | 1,52 | 1,65 | 9,27% | - |
| 13.03.2026 | 1,59 | 1,66 | 1,51 | 1,51 | -4,73% | - |
| 12.03.2026 | 1,66 | 1,71 | 1,53 | 1,59 | -4,80% | - |
| 11.03.2026 | 1,69 | 1,85 | 1,60 | 1,67 | -0,89% | - |
| 10.03.2026 | 1,71 | 1,81 | 1,67 | 1,68 | -1,75% | - |
| 09.03.2026 | 1,68 | 1,75 | 1,65 | 1,71 | 0,59% | - |
| 06.03.2026 | 1,70 | 1,76 | 1,67 | 1,70 | 0,29% | - |
| 05.03.2026 | 1,72 | 1,72 | 1,67 | 1,70 | 0,89% | - |
| 04.03.2026 | 1,65 | 1,73 | 1,65 | 1,68 | 0,60% | - |
| 03.03.2026 | 1,70 | 1,71 | 1,65 | 1,67 | -3,19% | - |
| 02.03.2026 | 1,71 | 1,82 | 1,61 | 1,73 | -0,86% | - |
| 27.02.2026 | 1,78 | 1,85 | 1,72 | 1,74 | -9,84% | - |
| 26.02.2026 | 1,74 | 1,94 | 1,74 | 1,93 | 9,35% | - |
| 25.02.2026 | 1,72 | 1,83 | 1,72 | 1,77 | 0,57% | - |
| 24.02.2026 | 1,67 | 1,81 | 1,66 | 1,76 | 4,78% | - |
| 23.02.2026 | 1,89 | 1,90 | 1,67 | 1,68 | -12,76% | - |
| 20.02.2026 | 1,85 | 1,94 | 1,78 | 1,92 | 4,07% | - |
| 19.02.2026 | 1,86 | 1,96 | 1,75 | 1,85 | -1,86% | - |
| 18.02.2026 | 1,86 | 1,93 | 1,73 | 1,88 | 0,53% | - |
| 17.02.2026 | 1,88 | 1,90 | 1,72 | 1,87 | -0,80% | - |
| 16.02.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 0,27% | - |
| 13.02.2026 | 1,76 | 1,88 | 1,68 | 1,88 | 11,24% | - |
| 12.02.2026 | 1,75 | 1,79 | 1,67 | 1,69 | -4,79% | - |
| 11.02.2026 | 1,81 | 1,83 | 1,75 | 1,78 | -2,47% | - |
| 10.02.2026 | 1,73 | 1,83 | 1,71 | 1,82 | 4,30% | - |
| 09.02.2026 | 1,73 | 1,75 | 1,61 | 1,75 | -5,16% | - |
| 06.02.2026 | 1,72 | 1,84 | 1,64 | 1,84 | 4,84% | - |
| 05.02.2026 | 1,67 | 1,76 | 1,65 | 1,76 | 5,41% | - |
| 04.02.2026 | 1,67 | 1,81 | 1,60 | 1,67 | 0,91% | - |
| 03.02.2026 | 1,79 | 1,84 | 1,65 | 1,65 | -6,78% | - |
| 02.02.2026 | 1,81 | 1,84 | 1,77 | 1,77 | -3,01% | - |
| 30.01.2026 | 1,75 | 1,86 | 1,75 | 1,83 | 4,29% | - |
| 29.01.2026 | 1,84 | 1,89 | 1,73 | 1,75 | -5,66% | - |
| 28.01.2026 | 1,87 | 1,94 | 1,80 | 1,86 | 0,54% | - |
| 27.01.2026 | 1,96 | 1,96 | 1,82 | 1,85 | -4,16% | - |
| 26.01.2026 | 1,98 | 1,98 | 1,91 | 1,93 | -2,53% | - |
| 23.01.2026 | 2,04 | 2,12 | 1,96 | 1,98 | -1,25% | - |
| 22.01.2026 | 1,94 | 2,03 | 1,94 | 2,00 | 3,90% | - |
| 21.01.2026 | 2,00 | 2,05 | 1,92 | 1,93 | -6,10% | - |
| 20.01.2026 | 2,11 | 2,17 | 1,99 | 2,05 | -5,96% | - |
| 19.01.2026 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | - |
| 16.01.2026 | 2,14 | 2,19 | 2,03 | 2,18 | 3,32% | - |
| 15.01.2026 | 2,00 | 2,13 | 1,98 | 2,11 | 5,50% | - |
| 14.01.2026 | 1,98 | 2,04 | 1,96 | 2,00 | -0,50% | - |
| 13.01.2026 | 2,10 | 2,13 | 1,99 | 2,01 | -3,37% | - |
| 12.01.2026 | 1,75 | 2,17 | 1,74 | 2,08 | 17,18% | - |
| 09.01.2026 | 1,75 | 1,80 | 1,75 | 1,78 | 0,57% | - |
| 08.01.2026 | 1,76 | 1,85 | 1,71 | 1,77 | -0,84% | - |
| 07.01.2026 | 1,72 | 1,79 | 1,71 | 1,78 | 2,89% | - |
| 06.01.2026 | 1,66 | 1,95 | 1,60 | 1,73 | 4,22% | - |
| 05.01.2026 | 1,58 | 1,67 | 1,58 | 1,66 | 7,79% | - |
| 02.01.2026 | 1,49 | 1,57 | 1,49 | 1,54 | 4,76% | - |
| 30.12.2025 | 1,52 | 1,53 | 1,47 | 1,47 | -5,77% | - |
| 29.12.2025 | 1,53 | 1,62 | 1,49 | 1,56 | 3,31% | - |
| 23.12.2025 | 1,54 | 1,58 | 1,49 | 1,51 | -5,92% | - |
| 22.12.2025 | 1,61 | 1,63 | 1,57 | 1,61 | 0,31% | - |
| 19.12.2025 | 1,62 | 1,64 | 1,58 | 1,60 | -1,54% | - |
| 17.12.2025 | 1,61 | 1,64 | 1,57 | 1,63 | 0,62% | - |
| 16.12.2025 | 1,62 | 1,66 | 1,59 | 1,62 | 2,22% | - |
| 15.12.2025 | 1,59 | 1,64 | 1,54 | 1,58 | -4,24% | - |
| 11.12.2025 | 1,58 | 1,68 | 1,57 | 1,65 | 4,43% | - |
| 09.12.2025 | 1,59 | 1,67 | 1,58 | 1,58 | -5,11% | - |
| 08.12.2025 | 1,68 | 1,71 | 1,64 | 1,67 | 1,52% | - |
| 05.12.2025 | 1,69 | 1,74 | 1,64 | 1,64 | -3,53% | - |
| 04.12.2025 | 1,68 | 1,71 | 1,67 | 1,70 | -0,87% | - |
| 03.12.2025 | 1,64 | 1,73 | 1,63 | 1,72 | 5,86% | - |
| 02.12.2025 | 1,73 | 1,77 | 1,62 | 1,62 | -5,26% | - |
| 01.12.2025 | 1,74 | 1,79 | 1,71 | 1,71 | 0,00% | - |
| 28.11.2025 | 1,74 | 1,78 | 1,68 | 1,71 | -0,58% | - |
| 26.11.2025 | 1,73 | 1,80 | 1,70 | 1,72 | -1,43% | - |
| 25.11.2025 | 1,64 | 1,76 | 1,59 | 1,75 | 6,40% | - |
| 24.11.2025 | 1,60 | 1,66 | 1,60 | 1,64 | -0,61% | - |
| 20.11.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 2,80% | - |
| 19.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,53% | - |
| 18.11.2025 | 1,52 | 1,65 | 1,51 | 1,63 | 4,49% | - |
| 17.11.2025 | 1,58 | 1,65 | 1,53 | 1,56 | 1,30% | - |
| 14.11.2025 | 1,59 | 1,71 | 1,54 | 1,54 | -2,22% | - |
| 13.11.2025 | 1,56 | 1,67 | 1,53 | 1,58 | -1,87% | - |