0,945€
-10,00%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,92 | 1,22 | 0,92 | 1,06 | 13,98% | - |
| 11.11.2026 | 0,88 | 1,10 | 0,88 | 0,93 | 4,73% | - |
| 10.11.2026 | 0,90 | 1,02 | 0,89 | 0,89 | -2,74% | - |
| 09.11.2026 | 1,07 | 1,09 | 0,91 | 0,91 | -13,05% | - |
| 06.11.2026 | 1,00 | 1,06 | 1,00 | 1,05 | 7,36% | - |
| 05.11.2026 | 0,90 | 1,09 | 0,90 | 0,98 | -8,60% | - |
| 04.11.2026 | 1,06 | 1,08 | 1,05 | 1,07 | -1,83% | - |
| 03.11.2026 | 1,04 | 1,15 | 1,04 | 1,09 | 3,32% | - |
| 02.11.2026 | 0,99 | 1,14 | 0,98 | 1,06 | 7,11% | - |
| 30.10.2026 | 1,00 | 1,07 | 0,97 | 0,99 | -2,76% | - |
| 29.10.2026 | 1,02 | 1,03 | 0,99 | 1,01 | -2,60% | - |
| 28.10.2026 | 1,02 | 1,04 | 0,97 | 1,04 | 1,96% | - |
| 27.10.2026 | 1,04 | 1,08 | 0,98 | 1,02 | -1,92% | - |
| 26.10.2026 | 0,99 | 1,08 | 0,99 | 1,04 | 4,00% | - |
| 23.10.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 1,21% | - |
| 22.10.2026 | 0,99 | 1,11 | 0,98 | 0,99 | -0,70% | - |
| 21.10.2026 | 0,98 | 1,13 | 0,98 | 1,00 | -7,87% | - |
| 20.10.2026 | 0,99 | 1,08 | 0,99 | 1,08 | 3,35% | - |
| 19.10.2026 | 1,09 | 1,14 | 1,05 | 1,05 | -12,55% | - |
| 16.10.2026 | 1,26 | 1,26 | 1,18 | 1,20 | -7,36% | - |
| 15.10.2026 | 1,26 | 1,33 | 1,22 | 1,29 | -1,15% | - |
| 14.10.2026 | 1,35 | 1,43 | 1,31 | 1,31 | -2,25% | - |
| 13.10.2026 | 1,39 | 1,43 | 1,32 | 1,34 | -0,74% | - |
| 12.10.2026 | 1,35 | 1,35 | 1,34 | 1,35 | -0,37% | - |
| 09.10.2026 | 1,36 | 1,42 | 1,35 | 1,35 | -1,46% | - |
| 08.10.2026 | 1,34 | 1,41 | 1,33 | 1,37 | 0,00% | - |
| 07.10.2026 | 1,38 | 1,43 | 1,36 | 1,37 | -0,36% | - |
| 06.10.2026 | 1,38 | 1,44 | 1,38 | 1,38 | -3,85% | - |
| 05.10.2026 | 1,40 | 1,49 | 1,38 | 1,43 | 2,88% | - |
| 02.10.2026 | 1,38 | 1,47 | 1,38 | 1,39 | 0,72% | - |
| 01.10.2026 | 1,42 | 1,43 | 1,37 | 1,38 | -3,83% | - |
| 30.09.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -2,38% | - |
| 29.09.2026 | 1,47 | 1,50 | 1,44 | 1,47 | 3,16% | - |
| 28.09.2026 | 1,44 | 1,44 | 1,41 | 1,43 | -1,72% | - |
| 25.09.2026 | 1,44 | 1,45 | 1,41 | 1,45 | 2,11% | - |
| 24.09.2026 | 1,44 | 1,47 | 1,42 | 1,42 | -3,07% | - |
| 23.09.2026 | 1,44 | 1,47 | 1,44 | 1,47 | 2,09% | - |
| 22.09.2026 | 1,46 | 1,48 | 1,44 | 1,44 | -1,37% | - |
| 21.09.2026 | 1,45 | 1,47 | 1,40 | 1,46 | 3,56% | - |
| 18.09.2026 | 1,42 | 1,47 | 1,40 | 1,41 | -1,06% | - |
| 17.09.2026 | 1,35 | 1,44 | 1,34 | 1,42 | 4,41% | - |
| 16.09.2026 | 1,38 | 1,39 | 1,32 | 1,36 | -0,73% | - |
| 15.09.2026 | 1,37 | 1,39 | 1,36 | 1,37 | -0,36% | - |
| 14.09.2026 | 1,38 | 1,41 | 1,37 | 1,38 | 0,36% | - |
| 11.09.2026 | 1,35 | 1,39 | 1,32 | 1,37 | 0,74% | - |
| 10.09.2026 | 1,40 | 1,44 | 1,34 | 1,36 | -2,86% | - |
| 09.09.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 0,00% | - |
| 08.09.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 0,36% | - |
| 07.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 04.09.2026 | 1,42 | 1,44 | 1,40 | 1,40 | -1,06% | - |
| 03.09.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 02.09.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -1,04% | - |
| 01.09.2026 | 1,45 | 1,46 | 1,44 | 1,44 | -0,35% | - |
| 31.08.2026 | 1,44 | 1,47 | 1,41 | 1,45 | 0,35% | - |
| 28.08.2026 | 1,43 | 1,49 | 1,43 | 1,44 | 1,05% | - |
| 27.08.2026 | 1,42 | 1,50 | 1,42 | 1,43 | 0,00% | - |
| 26.08.2026 | 1,43 | 1,49 | 1,42 | 1,43 | -0,70% | - |
| 25.08.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 1,06% | - |
| 24.08.2026 | 1,43 | 1,47 | 1,42 | 1,42 | -0,70% | - |
| 21.08.2026 | 1,41 | 1,48 | 1,41 | 1,43 | 2,14% | - |
| 20.08.2026 | 1,43 | 1,50 | 1,40 | 1,40 | -2,44% | - |
| 19.08.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -5,90% | - |
| 18.08.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -1,61% | - |
| 17.08.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -2,21% | - |
| 14.08.2026 | 1,57 | 1,61 | 1,53 | 1,59 | 1,93% | - |
| 13.08.2026 | 1,56 | 1,59 | 1,53 | 1,56 | -0,96% | - |
| 12.08.2026 | 1,56 | 1,59 | 1,55 | 1,57 | 0,64% | - |
| 11.08.2026 | 1,55 | 1,65 | 1,54 | 1,56 | 0,97% | - |
| 10.08.2026 | 1,46 | 1,59 | 1,46 | 1,55 | 5,82% | - |
| 07.08.2026 | 1,49 | 1,61 | 1,46 | 1,46 | -2,34% | - |
| 06.08.2026 | 1,55 | 1,55 | 1,46 | 1,50 | -1,97% | - |
| 05.08.2026 | 1,53 | 1,60 | 1,52 | 1,53 | 0,00% | - |
| 04.08.2026 | 1,51 | 1,64 | 1,51 | 1,53 | -0,65% | - |
| 03.08.2026 | 1,56 | 1,62 | 1,52 | 1,54 | -0,97% | - |
| 31.07.2026 | 1,57 | 1,58 | 1,55 | 1,55 | -0,64% | - |
| 30.07.2026 | 1,55 | 1,63 | 1,54 | 1,56 | 1,30% | - |
| 29.07.2026 | 1,55 | 1,65 | 1,53 | 1,54 | 0,00% | - |
| 28.07.2026 | 1,62 | 1,67 | 1,54 | 1,54 | -5,81% | - |
| 27.07.2026 | 1,60 | 1,67 | 1,60 | 1,64 | 2,19% | - |
| 24.07.2026 | 1,56 | 1,65 | 1,56 | 1,60 | 2,56% | - |
| 23.07.2026 | 1,57 | 1,70 | 1,54 | 1,56 | 0,65% | - |
| 22.07.2026 | 1,59 | 1,66 | 1,53 | 1,55 | -3,43% | - |
| 21.07.2026 | 1,62 | 1,70 | 1,60 | 1,61 | -0,93% | - |
| 20.07.2026 | 1,62 | 1,71 | 1,60 | 1,62 | -1,82% | - |
| 17.07.2026 | 1,65 | 1,77 | 1,64 | 1,65 | -2,37% | - |
| 16.07.2026 | 1,76 | 1,77 | 1,69 | 1,69 | -2,87% | - |
| 15.07.2026 | 1,70 | 1,75 | 1,70 | 1,74 | 1,46% | - |
| 14.07.2026 | 1,71 | 1,75 | 1,68 | 1,72 | -1,15% | - |
| 13.07.2026 | 1,76 | 1,77 | 1,73 | 1,74 | 0,00% | - |
| 10.07.2026 | 1,66 | 1,83 | 1,65 | 1,74 | 4,20% | - |
| 09.07.2026 | 1,63 | 1,68 | 1,62 | 1,67 | 1,83% | - |
| 08.07.2026 | 1,66 | 1,71 | 1,60 | 1,64 | -3,25% | - |
| 07.07.2026 | 1,67 | 1,71 | 1,66 | 1,69 | 2,11% | - |
| 06.07.2026 | 1,73 | 1,74 | 1,63 | 1,66 | -4,06% | - |
| 03.07.2026 | 1,73 | 1,73 | 1,72 | 1,73 | -1,15% | - |
| 02.07.2026 | 1,73 | 1,79 | 1,68 | 1,75 | 0,58% | - |
| 01.07.2026 | 1,76 | 1,85 | 1,72 | 1,74 | 2,36% | - |
| 30.06.2026 | 1,82 | 1,88 | 1,69 | 1,70 | -2,87% | - |
| 29.06.2026 | 1,76 | 1,76 | 1,73 | 1,75 | 0,58% | - |
| 26.06.2026 | 1,60 | 1,74 | 1,59 | 1,74 | 7,10% | - |