1,885€
3,57%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2025 | 1,59 | 1,68 | 1,55 | 1,61 | 1,26% | - |
| 11.11.2025 | 1,61 | 1,71 | 1,53 | 1,59 | -0,31% | - |
| 10.11.2025 | 1,64 | 1,72 | 1,59 | 1,59 | -7,29% | - |
| 07.11.2025 | 1,71 | 1,81 | 1,61 | 1,72 | -0,58% | - |
| 06.11.2025 | 1,83 | 1,93 | 1,73 | 1,73 | -7,75% | - |
| 05.11.2025 | 1,85 | 1,93 | 1,84 | 1,87 | 1,08% | - |
| 04.11.2025 | 1,90 | 1,92 | 1,84 | 1,85 | -2,89% | - |
| 03.11.2025 | 1,96 | 2,07 | 1,89 | 1,91 | -2,31% | - |
| 31.10.2025 | 2,08 | 2,21 | 1,95 | 1,95 | -5,80% | - |
| 30.10.2025 | 2,14 | 2,18 | 2,05 | 2,07 | -4,17% | - |
| 29.10.2025 | 2,19 | 2,32 | 2,05 | 2,16 | -0,92% | - |
| 28.10.2025 | 2,18 | 2,34 | 2,08 | 2,18 | 0,46% | - |
| 27.10.2025 | 2,22 | 2,30 | 2,09 | 2,17 | -2,69% | - |
| 24.10.2025 | 2,22 | 2,32 | 2,10 | 2,23 | 0,45% | - |
| 23.10.2025 | 2,16 | 2,27 | 2,14 | 2,22 | 0,45% | - |
| 22.10.2025 | 2,16 | 2,36 | 2,13 | 2,21 | 0,00% | - |
| 20.10.2025 | 2,22 | 2,39 | 2,18 | 2,21 | 0,45% | - |
| 17.10.2025 | 2,18 | 2,30 | 2,08 | 2,20 | -3,93% | - |
| 16.10.2025 | 2,36 | 2,43 | 2,29 | 2,29 | -2,97% | - |
| 15.10.2025 | 2,42 | 2,48 | 2,35 | 2,36 | 9,26% | - |
| 14.10.2025 | 2,20 | 2,54 | 2,16 | 2,16 | -1,37% | - |
| 13.10.2025 | 2,16 | 2,25 | 2,16 | 2,19 | 3,30% | - |
| 10.10.2025 | 2,12 | 2,20 | 2,07 | 2,12 | -2,75% | - |
| 08.10.2025 | 2,20 | 2,29 | 2,16 | 2,18 | 0,46% | - |
| 07.10.2025 | 2,16 | 2,22 | 2,10 | 2,17 | 3,33% | - |
| 06.10.2025 | 2,10 | 2,20 | 2,07 | 2,10 | 1,94% | - |
| 03.10.2025 | 2,22 | 2,31 | 2,06 | 2,06 | -11,21% | - |
| 02.10.2025 | 2,16 | 2,35 | 2,14 | 2,32 | 1,75% | - |
| 01.10.2025 | 2,50 | 2,54 | 2,20 | 2,28 | -18,57% | - |
| 30.09.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 8,53% | - |
| 29.09.2025 | 2,10 | 2,68 | 2,10 | 2,58 | 25,24% | - |
| 26.09.2025 | 2,02 | 2,07 | 2,02 | 2,06 | 0,49% | - |
| 25.09.2025 | 2,06 | 2,17 | 2,03 | 2,05 | -0,49% | - |
| 24.09.2025 | 2,02 | 2,17 | 2,02 | 2,06 | -5,50% | - |
| 23.09.2025 | 2,12 | 2,24 | 2,12 | 2,18 | 0,00% | - |
| 22.09.2025 | 2,10 | 2,34 | 2,10 | 2,18 | 0,93% | - |
| 18.09.2025 | 2,10 | 2,18 | 2,10 | 2,16 | 1,41% | - |
| 17.09.2025 | 2,18 | 2,27 | 2,13 | 2,13 | -5,33% | - |
| 16.09.2025 | 2,24 | 2,42 | 2,23 | 2,25 | 1,35% | - |
| 15.09.2025 | 2,24 | 2,30 | 2,19 | 2,22 | -4,72% | - |
| 11.09.2025 | 2,28 | 2,35 | 2,27 | 2,33 | 2,19% | - |
| 09.09.2025 | 2,32 | 2,42 | 2,27 | 2,28 | -0,87% | - |