1,400€
2,94%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 08.09.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 07.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 04.09.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 03.09.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 02.09.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 01.09.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -0,71% | - |
| 31.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 28.08.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -4,17% | - |
| 27.08.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,60% | - |
| 26.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 25.08.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -2,14% | - |
| 24.08.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -1,41% | - |
| 21.08.2026 | 1,37 | 1,42 | 1,37 | 1,42 | -1,39% | - |
| 20.08.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | - |
| 19.08.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -5,37% | - |
| 18.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 17.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 14.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 13.08.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 12.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 11.08.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -3,25% | - |
| 10.08.2026 | 1,42 | 1,54 | 1,42 | 1,54 | 0,65% | - |
| 07.08.2026 | 1,46 | 1,53 | 1,46 | 1,53 | 8,51% | - |
| 06.08.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -6,00% | - |
| 05.08.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -5,66% | - |
| 04.08.2026 | 1,47 | 1,59 | 1,47 | 1,59 | 6,00% | - |
| 03.08.2026 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 31.07.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -5,66% | - |
| 30.07.2026 | 1,52 | 1,59 | 1,52 | 1,59 | 3,92% | 188,00 |
| 29.07.2026 | 1,51 | 1,53 | 1,51 | 1,53 | -4,38% | - |
| 28.07.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 0,63% | - |
| 27.07.2026 | 1,57 | 1,59 | 1,57 | 1,59 | -0,62% | - |
| 24.07.2026 | 1,52 | 1,60 | 1,52 | 1,60 | 0,00% | - |
| 23.07.2026 | 1,54 | 1,60 | 1,54 | 1,60 | 0,00% | - |
| 22.07.2026 | 1,55 | 1,60 | 1,55 | 1,60 | -1,23% | - |
| 21.07.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | - |
| 20.07.2026 | 1,58 | 1,61 | 1,58 | 1,61 | 0,00% | - |
| 17.07.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -2,42% | - |
| 16.07.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -0,60% | - |
| 15.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 14.07.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,79% | - |
| 13.07.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -2,33% | - |
| 10.07.2026 | 1,61 | 1,72 | 1,61 | 1,72 | 7,50% | - |
| 09.07.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -2,44% | - |
| 08.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 07.07.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,61% | - |
| 06.07.2026 | 1,69 | 1,69 | 1,63 | 1,63 | -3,55% | - |
| 03.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 02.07.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 3,61% | - |
| 01.07.2026 | 1,72 | 1,72 | 1,66 | 1,66 | -4,60% | - |
| 30.06.2026 | 1,77 | 1,77 | 1,74 | 1,74 | 2,96% | - |
| 29.06.2026 | 1,72 | 1,72 | 1,69 | 1,69 | 3,36% | - |
| 26.06.2026 | 1,61 | 1,65 | 1,59 | 1,64 | -1,21% | - |
| 25.06.2026 | 1,66 | 1,67 | 1,60 | 1,66 | 3,12% | - |
| 24.06.2026 | 1,63 | 1,67 | 1,61 | 1,61 | -0,62% | - |
| 23.06.2026 | 1,57 | 1,64 | 1,57 | 1,62 | -2,42% | - |
| 22.06.2026 | 1,67 | 1,72 | 1,66 | 1,66 | -1,19% | - |
| 19.06.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 3,40% | - |
| 18.06.2026 | 1,62 | 1,64 | 1,61 | 1,62 | 0,00% | - |
| 17.06.2026 | 1,58 | 1,67 | 1,56 | 1,62 | -1,82% | - |
| 16.06.2026 | 1,61 | 1,66 | 1,57 | 1,65 | 3,77% | - |
| 15.06.2026 | 1,61 | 1,70 | 1,54 | 1,59 | -3,05% | - |
| 12.06.2026 | 1,68 | 1,70 | 1,64 | 1,64 | 0,31% | - |
| 11.06.2026 | 1,61 | 1,66 | 1,61 | 1,64 | 2,83% | - |
| 10.06.2026 | 1,54 | 1,67 | 1,53 | 1,59 | 0,00% | - |
| 09.06.2026 | 1,56 | 1,69 | 1,53 | 1,59 | -1,24% | - |
| 08.06.2026 | 1,60 | 1,66 | 1,59 | 1,61 | 5,92% | - |
| 05.06.2026 | 1,57 | 1,57 | 1,52 | 1,52 | -3,49% | - |
| 04.06.2026 | 1,60 | 1,63 | 1,56 | 1,58 | -0,94% | - |
| 03.06.2026 | 1,62 | 1,69 | 1,59 | 1,59 | -4,50% | - |
| 02.06.2026 | 1,75 | 1,76 | 1,66 | 1,67 | -5,13% | - |
| 01.06.2026 | 1,73 | 1,77 | 1,66 | 1,76 | 3,54% | - |
| 29.05.2026 | 1,74 | 1,75 | 1,69 | 1,70 | -1,45% | - |
| 28.05.2026 | 1,72 | 1,75 | 1,68 | 1,72 | 2,69% | - |
| 27.05.2026 | 1,69 | 1,73 | 1,68 | 1,68 | 0,90% | - |
| 26.05.2026 | 1,70 | 1,75 | 1,66 | 1,66 | -2,64% | - |
| 25.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,01% | - |
| 22.05.2026 | 1,71 | 1,75 | 1,69 | 1,74 | 7,74% | - |
| 21.05.2026 | 1,64 | 1,71 | 1,61 | 1,62 | -0,62% | - |
| 20.05.2026 | 1,60 | 1,68 | 1,60 | 1,63 | -3,85% | - |
| 19.05.2026 | 1,70 | 1,76 | 1,64 | 1,69 | 0,00% | - |
| 18.05.2026 | 1,64 | 1,74 | 1,64 | 1,69 | 2,11% | - |
| 15.05.2026 | 1,63 | 1,70 | 1,60 | 1,66 | 1,85% | - |
| 14.05.2026 | 1,62 | 1,69 | 1,62 | 1,63 | -3,56% | - |
| 13.05.2026 | 1,75 | 1,89 | 1,68 | 1,69 | -4,80% | - |
| 12.05.2026 | 1,74 | 1,78 | 1,74 | 1,77 | 0,57% | - |
| 11.05.2026 | 1,70 | 1,82 | 1,70 | 1,76 | 7,65% | - |
| 08.05.2026 | 1,63 | 1,67 | 1,63 | 1,64 | 1,24% | - |
| 07.05.2026 | 1,61 | 1,63 | 1,57 | 1,62 | 3,86% | - |
| 06.05.2026 | 1,58 | 1,65 | 1,56 | 1,56 | -3,12% | - |
| 05.05.2026 | 1,52 | 1,61 | 1,50 | 1,61 | 2,88% | - |
| 04.05.2026 | 1,58 | 1,60 | 1,55 | 1,56 | 8,33% | - |
| 30.04.2026 | 1,43 | 1,48 | 1,42 | 1,44 | -3,36% | - |
| 29.04.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -1,32% | - |
| 28.04.2026 | 1,51 | 1,52 | 1,48 | 1,51 | 0,33% | - |
| 27.04.2026 | 1,49 | 1,55 | 1,49 | 1,51 | 0,67% | - |
| 24.04.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 1,01% | - |
| 23.04.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 1,02% | - |
| 22.04.2026 | 1,45 | 1,53 | 1,45 | 1,47 | -0,68% | - |