1,675€
0,90%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -2,71% | - |
| 08.07.2026 | 1,60 | 1,66 | 1,60 | 1,66 | -2,92% | 5.001,00 |
| 07.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 3,32% | 8,00 |
| 06.07.2026 | 1,73 | 1,73 | 1,63 | 1,66 | -4,06% | - |
| 03.07.2026 | 1,73 | 1,73 | 1,72 | 1,73 | -0,58% | - |
| 02.07.2026 | 1,73 | 1,78 | 1,68 | 1,74 | -0,57% | - |
| 01.07.2026 | 1,76 | 1,85 | 1,72 | 1,75 | -5,68% | - |
| 30.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 6,02% | 5.000,00 |
| 29.06.2026 | 1,76 | 1,76 | 1,73 | 1,75 | 9,40% | - |
| 26.06.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -4,49% | - |
| 25.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,77% | 500,00 |
| 24.06.2026 | 1,63 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 23.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,84% | 500,00 |
| 22.06.2026 | 1,67 | 1,72 | 1,58 | 1,59 | -4,80% | - |
| 19.06.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 18.06.2026 | 1,62 | 1,67 | 1,61 | 1,67 | 0,91% | - |
| 17.06.2026 | 1,58 | 1,67 | 1,56 | 1,66 | 6,09% | - |
| 16.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,95% | 1,00 |
| 15.06.2026 | 1,60 | 1,71 | 1,54 | 1,58 | -3,08% | - |
| 12.06.2026 | 1,68 | 1,70 | 1,62 | 1,63 | 0,62% | - |
| 11.06.2026 | 1,61 | 1,66 | 1,57 | 1,62 | -0,62% | - |
| 10.06.2026 | 1,54 | 1,67 | 1,53 | 1,63 | -4,41% | - |
| 09.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 7,59% | 500,00 |
| 08.06.2026 | 1,64 | 1,64 | 1,58 | 1,58 | -3,07% | 10,00 |
| 05.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | 250,00 |
| 04.06.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 03.06.2026 | 1,62 | 1,69 | 1,59 | 1,60 | -3,33% | - |
| 02.06.2026 | 1,75 | 1,76 | 1,65 | 1,65 | -5,17% | - |
| 01.06.2026 | 1,73 | 1,77 | 1,66 | 1,74 | 3,26% | - |
| 29.05.2026 | 1,74 | 1,75 | 1,67 | 1,69 | -1,75% | - |
| 28.05.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 1,18% | - |
| 27.05.2026 | 1,69 | 1,73 | 1,68 | 1,70 | 2,73% | - |
| 26.05.2026 | 1,70 | 1,75 | 1,65 | 1,65 | -3,23% | - |
| 25.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,01% | - |
| 22.05.2026 | 1,70 | 1,75 | 1,69 | 1,74 | 6,10% | - |
| 21.05.2026 | 1,64 | 1,67 | 1,61 | 1,64 | 2,82% | - |
| 20.05.2026 | 1,60 | 1,61 | 1,60 | 1,60 | -5,62% | - |
| 19.05.2026 | 1,70 | 1,76 | 1,64 | 1,69 | -1,46% | - |
| 18.05.2026 | 1,64 | 1,74 | 1,64 | 1,72 | 2,69% | - |
| 15.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,77% | 250,00 |
| 14.05.2026 | 1,62 | 1,63 | 1,62 | 1,63 | -2,69% | - |
| 13.05.2026 | 1,75 | 1,84 | 1,67 | 1,67 | -1,18% | - |
| 12.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,46% | 600,00 |
| 11.05.2026 | 1,70 | 1,82 | 1,70 | 1,72 | 4,26% | - |
| 08.05.2026 | 1,63 | 1,67 | 1,63 | 1,65 | -0,30% | - |
| 07.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 5,77% | 8,00 |
| 06.05.2026 | 1,58 | 1,64 | 1,56 | 1,56 | 2,97% | - |
| 05.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,81% | - |
| 04.05.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 10,14% | - |
| 30.04.2026 | 1,43 | 1,48 | 1,40 | 1,43 | -1,38% | - |
| 29.04.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -3,65% | - |
| 28.04.2026 | 1,51 | 1,52 | 1,51 | 1,51 | 1,35% | - |
| 27.04.2026 | 1,49 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 24.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,05% | - |
| 23.04.2026 | 1,47 | 1,52 | 1,46 | 1,47 | -1,01% | - |
| 22.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,31% | 1.110,00 |
| 21.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 20.04.2026 | 1,48 | 1,52 | 1,48 | 1,52 | 0,33% | - |
| 17.04.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 16.04.2026 | 1,55 | 1,55 | 1,50 | 1,52 | 2,71% | - |
| 15.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 3,51% | - |
| 14.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,72% | - |
| 13.04.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -1,69% | - |
| 10.04.2026 | 1,47 | 1,48 | 1,46 | 1,48 | -5,75% | - |
| 09.04.2026 | 1,57 | 1,57 | 1,56 | 1,57 | -7,94% | - |
| 08.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 16,44% | 100,00 |
| 07.04.2026 | 1,54 | 1,54 | 1,46 | 1,46 | -1,68% | 16,00 |
| 02.04.2026 | 1,45 | 1,49 | 1,45 | 1,49 | -3,88% | - |
| 01.04.2026 | 1,55 | 1,55 | 1,54 | 1,55 | -1,28% | - |
| 31.03.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 1,95% | - |
| 30.03.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 27.03.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -3,15% | - |
| 26.03.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 2,59% | - |
| 25.03.2026 | 1,55 | 1,56 | 1,55 | 1,55 | -2,22% | - |
| 24.03.2026 | 1,59 | 1,67 | 1,55 | 1,58 | -5,11% | - |
| 23.03.2026 | 1,63 | 1,68 | 1,62 | 1,67 | 5,38% | - |
| 20.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 3,61% | 500,00 |
| 19.03.2026 | 1,54 | 1,55 | 1,53 | 1,53 | 0,99% | - |
| 18.03.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -8,21% | - |
| 17.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 4,11% | - |
| 16.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | 100,00 |
| 13.03.2026 | 1,59 | 1,59 | 1,51 | 1,59 | -4,23% | - |
| 12.03.2026 | 1,66 | 1,67 | 1,65 | 1,66 | -1,78% | - |
| 11.03.2026 | 1,69 | 1,69 | 1,68 | 1,69 | 1,51% | - |
| 10.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 1,00 |
| 09.03.2026 | 1,75 | 1,75 | 1,61 | 1,66 | -3,49% | 3.736,00 |
| 06.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | 2.860,00 |
| 05.03.2026 | 1,72 | 1,72 | 1,70 | 1,71 | 3,65% | - |
| 04.03.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -2,66% | - |
| 03.03.2026 | 1,70 | 1,71 | 1,69 | 1,69 | 1,20% | - |
| 02.03.2026 | 1,71 | 1,82 | 1,66 | 1,67 | -5,92% | - |
| 27.02.2026 | 1,78 | 1,79 | 1,78 | 1,78 | 2,31% | - |
| 26.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 25.02.2026 | 1,72 | 1,73 | 1,72 | 1,73 | -0,29% | - |
| 24.02.2026 | 1,67 | 1,84 | 1,67 | 1,73 | -8,71% | - |
| 23.02.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 0,00% | - |
| 20.02.2026 | 1,85 | 1,92 | 1,80 | 1,90 | 2,43% | - |
| 19.02.2026 | 1,86 | 1,89 | 1,77 | 1,85 | -0,80% | - |
| 18.02.2026 | 1,86 | 1,87 | 1,86 | 1,87 | 1,36% | - |
| 17.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,39% | 100,00 |