1,755€
0,29%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 08.01.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 5,09% | - |
| 07.01.2026 | 1,76 | 1,76 | 1,67 | 1,67 | -13,02% | 13,00 |
| 06.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 19,25% | 2.612,00 |
| 05.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 4,21% | 1.285,00 |
| 02.01.2026 | 1,49 | 1,57 | 1,49 | 1,55 | 1,98% | - |
| 30.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,62% | - |
| 29.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,65% | 701,00 |
| 23.12.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -3,19% | - |
| 22.12.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -2,19% | - |
| 19.12.2025 | 1,62 | 1,63 | 1,57 | 1,60 | 0,31% | - |
| 18.12.2025 | 1,60 | 1,60 | 1,55 | 1,60 | -0,62% | - |
| 17.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 16.12.2025 | 1,62 | 1,62 | 1,61 | 1,62 | 4,19% | - |
| 15.12.2025 | 1,55 | 1,61 | 1,55 | 1,55 | -4,62% | 6.395,00 |
| 12.12.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 1,88% | - |
| 11.12.2025 | 1,58 | 1,64 | 1,58 | 1,60 | 0,00% | - |
| 10.12.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -0,93% | - |
| 09.12.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -3,59% | 6.600,00 |
| 08.12.2025 | 1,65 | 1,67 | 1,65 | 1,67 | -0,89% | 8.266,00 |
| 05.12.2025 | 1,69 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 04.12.2025 | 1,68 | 1,68 | 1,67 | 1,68 | -0,30% | - |
| 03.12.2025 | 1,64 | 1,70 | 1,63 | 1,68 | 0,00% | - |
| 02.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,62% | 1,00 |
| 01.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,59% | 8,00 |
| 28.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 27.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 26.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 6,15% | - |
| 25.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -1,52% | - |
| 24.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 4,10% | 1.000,00 |
| 21.11.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -1,86% | - |
| 20.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 19.11.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,31% | - |
| 18.11.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 4,21% | 395,00 |
| 17.11.2025 | 1,58 | 1,65 | 1,53 | 1,55 | -5,21% | - |
| 14.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 5,50% | 219,00 |
| 13.11.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,96% | - |
| 12.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,95% | 192,00 |
| 11.11.2025 | 1,61 | 1,61 | 1,53 | 1,58 | -6,25% | - |
| 10.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 150,00 |
| 07.11.2025 | 1,71 | 1,78 | 1,61 | 1,69 | -6,63% | - |
| 06.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | 276,00 |
| 05.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -6,25% | 1,00 |
| 04.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | 350,00 |
| 03.11.2025 | 2,00 | 2,00 | 1,86 | 1,86 | -10,58% | 507,00 |
| 31.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 30.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,45% | 58,00 |
| 29.10.2025 | 2,18 | 2,26 | 2,05 | 2,20 | 0,92% | - |
| 28.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | 4.500,00 |
| 27.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,37% | - |
| 24.10.2025 | 2,22 | 2,32 | 2,10 | 2,19 | -1,35% | - |
| 23.10.2025 | 2,16 | 2,23 | 2,14 | 2,22 | 1,83% | - |
| 22.10.2025 | 2,16 | 2,21 | 2,13 | 2,18 | -1,80% | - |
| 21.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | 48,00 |
| 20.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 5,56% | 160,00 |
| 17.10.2025 | 2,18 | 2,18 | 2,12 | 2,16 | -0,92% | - |
| 16.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,02% | 421,00 |
| 15.10.2025 | 2,42 | 2,46 | 2,36 | 2,37 | -2,87% | - |
| 14.10.2025 | 2,20 | 2,46 | 2,16 | 2,44 | 11,93% | - |
| 13.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | 2.100,00 |
| 10.10.2025 | 2,12 | 2,13 | 2,12 | 2,12 | 2,91% | - |
| 09.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -9,65% | 240,00 |
| 08.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 6,54% | 425,00 |
| 07.10.2025 | 2,20 | 2,20 | 2,14 | 2,14 | 1,90% | 1.190,00 |
| 06.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -8,70% | 1.811,00 |
| 03.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | 756,00 |
| 02.10.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 0,00% | 932,00 |
| 01.10.2025 | 2,54 | 2,54 | 2,26 | 2,26 | -8,87% | 596,00 |
| 30.09.2025 | 2,82 | 2,94 | 2,48 | 2,48 | 6,90% | 6.785,00 |
| 29.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 12,62% | 400,00 |
| 26.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 4.807,00 |
| 25.09.2025 | 2,06 | 2,06 | 2,04 | 2,06 | -3,74% | - |
| 24.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | 500,00 |
| 23.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | 289,00 |
| 22.09.2025 | 2,10 | 2,21 | 2,10 | 2,14 | -3,60% | - |
| 19.09.2025 | 2,22 | 2,22 | 2,21 | 2,22 | 5,71% | - |
| 18.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,41% | - |
| 17.09.2025 | 2,18 | 2,23 | 2,06 | 2,13 | -3,18% | - |
| 16.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | 66,00 |
| 15.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 12.09.2025 | 2,28 | 2,28 | 2,26 | 2,28 | -1,72% | - |
| 10.09.2025 | 2,32 | 2,32 | 2,31 | 2,32 | 0,00% | - |
| 09.09.2025 | 2,32 | 2,32 | 2,31 | 2,32 | -1,28% | - |
| 08.09.2025 | 2,34 | 2,41 | 2,27 | 2,35 | 0,00% | - |
| 05.09.2025 | 2,34 | 2,39 | 2,30 | 2,35 | 0,86% | - |
| 04.09.2025 | 2,30 | 2,36 | 2,27 | 2,33 | -1,27% | - |
| 03.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | 147,00 |
| 02.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | 200,00 |
| 01.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | 96,00 |
| 29.08.2025 | 2,36 | 2,44 | 2,33 | 2,39 | 0,00% | - |
| 28.08.2025 | 2,50 | 2,50 | 2,36 | 2,39 | -3,24% | - |
| 27.08.2025 | 2,46 | 2,51 | 2,46 | 2,47 | 0,41% | - |
| 26.08.2025 | 2,44 | 2,51 | 2,42 | 2,46 | 0,41% | - |
| 25.08.2025 | 2,42 | 2,50 | 2,42 | 2,45 | -0,41% | - |
| 22.08.2025 | 2,36 | 2,51 | 2,35 | 2,46 | 8,85% | - |
| 21.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 149,00 |
| 20.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | 207,00 |
| 19.08.2025 | 2,36 | 2,43 | 2,32 | 2,32 | -2,11% | - |
| 18.08.2025 | 2,30 | 2,41 | 2,28 | 2,37 | 3,04% | - |
| 15.08.2025 | 2,34 | 2,36 | 2,28 | 2,30 | -1,71% | - |