4,360€
-0,46%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 4,36 | 4,37 | 4,34 | 4,36 | -0,46% | - |
| 03.07.2025 | 4,04 | 4,42 | 4,02 | 4,38 | 9,23% | - |
| 02.07.2025 | 3,75 | 4,12 | 3,70 | 4,01 | 7,22% | - |
| 01.07.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 20,65% | 479,00 |
| 30.06.2025 | 3,60 | 3,60 | 3,04 | 3,10 | -12,92% | 1.251,00 |
| 27.06.2025 | 3,82 | 4,17 | 3,53 | 3,56 | -6,81% | - |
| 26.06.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 4,37% | 622,00 |
| 25.06.2025 | 3,63 | 3,76 | 3,53 | 3,66 | 0,55% | - |
| 24.06.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 15,92% | 500,00 |
| 23.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 7,53% | 300,00 |
| 20.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | 57,00 |
| 19.06.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -7,69% | - |
| 18.06.2025 | 3,20 | 3,20 | 3,12 | 3,12 | -2,19% | 200,00 |
| 17.06.2025 | 3,21 | 3,26 | 3,11 | 3,19 | 5,63% | - |
| 16.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,68% | 300,00 |
| 13.06.2025 | 3,18 | 3,20 | 2,90 | 2,97 | -4,81% | - |
| 12.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -4,29% | 500,00 |
| 11.06.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,91% | 357,00 |
| 10.06.2025 | 3,23 | 3,39 | 3,21 | 3,29 | 6,82% | - |
| 09.06.2025 | 3,14 | 3,14 | 3,08 | 3,08 | -0,65% | 10,00 |
| 06.06.2025 | 3,16 | 3,16 | 3,10 | 3,10 | 0,65% | 770,00 |
| 05.06.2025 | 3,14 | 3,14 | 3,08 | 3,08 | -4,94% | 491,00 |
| 04.06.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | 40,00 |
| 03.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 8,42% | 326,00 |
| 02.06.2025 | 3,02 | 3,02 | 2,90 | 2,97 | -2,62% | - |
| 30.05.2025 | 3,00 | 3,07 | 2,94 | 3,05 | 1,33% | - |
| 29.05.2025 | 3,12 | 3,12 | 2,93 | 3,01 | -1,95% | - |
| 28.05.2025 | 3,35 | 3,38 | 3,06 | 3,07 | -10,76% | - |
| 27.05.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 2,38% | 250,00 |
| 26.05.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,60% | 100,00 |
| 23.05.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 3,41% | 150,00 |
| 22.05.2025 | 3,20 | 3,32 | 3,06 | 3,23 | 1,57% | - |
| 21.05.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | 251,00 |
| 20.05.2025 | 3,81 | 3,85 | 3,22 | 3,22 | -15,26% | - |
| 19.05.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -0,78% | 736,00 |
| 16.05.2025 | 3,93 | 3,96 | 3,73 | 3,83 | -1,29% | - |
| 15.05.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -3,96% | 300,00 |
| 14.05.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 0,25% | 240,00 |
| 13.05.2025 | 3,94 | 4,11 | 3,85 | 4,03 | 2,03% | - |
| 12.05.2025 | 3,48 | 3,95 | 3,48 | 3,95 | 14,16% | - |
| 09.05.2025 | 3,54 | 3,56 | 3,46 | 3,46 | 10,19% | 760,00 |
| 08.05.2025 | 2,78 | 3,18 | 2,72 | 3,14 | 18,05% | - |
| 07.05.2025 | 2,74 | 2,74 | 2,66 | 2,66 | -1,12% | 11,00 |
| 06.05.2025 | 2,66 | 2,70 | 2,56 | 2,69 | 0,00% | - |
| 05.05.2025 | 2,72 | 2,75 | 2,67 | 2,69 | -1,10% | - |
| 02.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | 500,00 |
| 30.04.2025 | 2,64 | 2,70 | 2,54 | 2,68 | 1,52% | - |
| 29.04.2025 | 2,66 | 2,68 | 2,58 | 2,64 | 0,00% | - |
| 28.04.2025 | 2,56 | 2,65 | 2,54 | 2,64 | 3,13% | - |
| 25.04.2025 | 2,54 | 2,60 | 2,49 | 2,56 | 1,19% | - |
| 24.04.2025 | 2,60 | 2,66 | 2,51 | 2,53 | -3,44% | - |
| 23.04.2025 | 2,56 | 2,62 | 2,49 | 2,62 | 4,38% | - |
| 22.04.2025 | 2,42 | 2,52 | 2,41 | 2,51 | 2,87% | - |
| 17.04.2025 | 2,40 | 2,48 | 2,33 | 2,44 | 2,09% | - |
| 16.04.2025 | 2,42 | 2,52 | 2,33 | 2,39 | -2,45% | - |
| 15.04.2025 | 2,34 | 2,49 | 2,34 | 2,45 | 2,94% | - |
| 14.04.2025 | 2,62 | 2,70 | 2,26 | 2,38 | -8,46% | - |
| 11.04.2025 | 2,54 | 2,63 | 2,43 | 2,60 | 2,36% | - |
| 10.04.2025 | 2,76 | 2,76 | 2,42 | 2,54 | -8,63% | - |
| 09.04.2025 | 2,40 | 2,84 | 2,28 | 2,78 | 9,45% | - |
| 08.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 1,00 |
| 07.04.2025 | 2,46 | 2,60 | 2,44 | 2,58 | 0,78% | 961,00 |
| 04.04.2025 | 2,54 | 2,57 | 2,30 | 2,56 | -0,78% | - |
| 03.04.2025 | 2,86 | 2,86 | 2,48 | 2,58 | -11,95% | - |
| 02.04.2025 | 2,80 | 2,95 | 2,74 | 2,93 | 4,27% | - |
| 01.04.2025 | 2,76 | 2,84 | 2,72 | 2,81 | 1,08% | - |
| 31.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 1.600,00 |
| 28.03.2025 | 2,78 | 2,79 | 2,68 | 2,76 | -0,72% | - |
| 27.03.2025 | 2,70 | 2,80 | 2,64 | 2,78 | 2,96% | - |
| 26.03.2025 | 2,74 | 2,77 | 2,54 | 2,70 | -0,74% | - |
| 25.03.2025 | 2,66 | 2,82 | 2,64 | 2,72 | 1,49% | - |
| 24.03.2025 | 2,60 | 2,72 | 2,47 | 2,68 | 2,68% | - |
| 21.03.2025 | 2,48 | 2,62 | 2,45 | 2,61 | 4,82% | - |
| 20.03.2025 | 2,52 | 2,57 | 2,43 | 2,49 | -1,19% | - |
| 19.03.2025 | 2,38 | 2,52 | 2,36 | 2,52 | 6,33% | - |
| 18.03.2025 | 2,36 | 2,49 | 2,29 | 2,37 | -4,44% | - |
| 17.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,22% | 500,00 |
| 14.03.2025 | 2,28 | 2,47 | 2,28 | 2,45 | 7,93% | - |
| 13.03.2025 | 2,30 | 2,47 | 2,20 | 2,27 | -2,16% | - |
| 12.03.2025 | 2,34 | 2,39 | 2,27 | 2,32 | -0,43% | - |
| 11.03.2025 | 2,56 | 2,62 | 2,31 | 2,33 | -13,06% | - |
| 10.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | 1,00 |
| 07.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | 9,00 |
| 06.03.2025 | 2,86 | 2,88 | 2,75 | 2,79 | -3,13% | - |
| 05.03.2025 | 2,86 | 2,90 | 2,78 | 2,88 | -2,04% | - |
| 04.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -7,55% | 300,00 |
| 03.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,92% | 1.335,00 |
| 28.02.2025 | 3,04 | 3,15 | 3,02 | 3,12 | 0,00% | - |
| 27.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | 65,00 |
| 26.02.2025 | 3,18 | 3,25 | 3,04 | 3,08 | -2,84% | - |
| 25.02.2025 | 2,98 | 3,19 | 2,97 | 3,17 | 6,02% | - |
| 24.02.2025 | 2,96 | 3,02 | 2,91 | 2,99 | 1,36% | - |
| 21.02.2025 | 3,00 | 3,08 | 2,89 | 2,95 | -1,99% | - |
| 20.02.2025 | 3,02 | 3,09 | 2,94 | 3,01 | -1,31% | - |
| 19.02.2025 | 3,17 | 3,18 | 3,03 | 3,05 | -4,09% | - |
| 18.02.2025 | 3,08 | 3,27 | 3,07 | 3,18 | 3,25% | - |
| 17.02.2025 | 3,08 | 3,08 | 3,07 | 3,08 | 0,33% | - |
| 14.02.2025 | 3,12 | 3,17 | 3,00 | 3,07 | -1,29% | - |
| 13.02.2025 | 3,02 | 3,14 | 2,99 | 3,11 | 2,30% | - |
| 12.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,33% | 75,00 |