1,990$
3,12%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2,11 | 2,15 | 1,86 | 1,93 | -8,10% | 139.556,00 |
| 05.11.2025 | 2,12 | 2,19 | 2,10 | 2,10 | -0,71% | 93.854,00 |
| 04.11.2025 | 2,15 | 2,20 | 2,10 | 2,12 | -3,86% | 49.739,00 |
| 03.11.2025 | 2,29 | 2,44 | 2,17 | 2,20 | -3,08% | 79.275,00 |
| 31.10.2025 | 2,38 | 2,40 | 2,25 | 2,27 | -6,20% | 78.067,00 |
| 30.10.2025 | 2,47 | 2,47 | 2,38 | 2,42 | -2,42% | 82.871,00 |
| 29.10.2025 | 2,51 | 2,57 | 2,46 | 2,48 | -1,59% | 78.840,00 |
| 28.10.2025 | 2,51 | 2,64 | 2,51 | 2,52 | 0,40% | 74.532,00 |
| 27.10.2025 | 2,60 | 2,63 | 2,51 | 2,51 | -1,18% | 25.372,00 |
| 24.10.2025 | 2,59 | 2,64 | 2,51 | 2,54 | -1,41% | 93.648,00 |
| 23.10.2025 | 2,50 | 2,59 | 2,50 | 2,58 | 3,05% | 46.361,00 |
| 22.10.2025 | 2,52 | 2,60 | 2,49 | 2,50 | -0,40% | 22.475,00 |
| 21.10.2025 | 2,56 | 2,57 | 2,49 | 2,51 | -1,95% | 32.403,00 |
| 20.10.2025 | 2,62 | 2,69 | 2,53 | 2,56 | -0,47% | 43.164,00 |
| 17.10.2025 | 2,47 | 2,66 | 2,47 | 2,57 | 0,09% | - |
| 16.10.2025 | 2,79 | 2,79 | 2,53 | 2,57 | -6,55% | 35.156,00 |
| 15.10.2025 | 2,85 | 2,90 | 2,74 | 2,75 | -2,14% | 43.998,00 |
| 14.10.2025 | 2,53 | 2,91 | 2,51 | 2,81 | 9,77% | 140.892,00 |
| 13.10.2025 | 2,54 | 2,58 | 2,50 | 2,56 | 3,23% | 50.232,00 |
| 10.10.2025 | 2,45 | 2,51 | 2,40 | 2,48 | 0,81% | 77.566,00 |
| 09.10.2025 | 2,59 | 2,63 | 2,36 | 2,46 | -3,53% | 110.613,00 |
| 08.10.2025 | 2,56 | 2,65 | 2,53 | 2,55 | -0,39% | 38.472,00 |
| 07.10.2025 | 2,55 | 2,57 | 2,41 | 2,56 | 1,59% | 88.473,00 |
| 06.10.2025 | 2,50 | 2,56 | 2,40 | 2,52 | 2,86% | 67.264,00 |
| 03.10.2025 | 2,60 | 2,68 | 2,34 | 2,45 | -5,77% | 210.088,00 |
| 02.10.2025 | 2,61 | 2,77 | 2,56 | 2,60 | 2,77% | 301.608,00 |
| 01.10.2025 | 2,89 | 2,93 | 2,51 | 2,53 | -14,53% | 287.945,00 |
| 30.09.2025 | 3,25 | 3,38 | 2,80 | 2,96 | -5,13% | 466.010,00 |
| 29.09.2025 | 2,49 | 3,18 | 2,49 | 3,12 | 26,83% | 607.830,00 |
| 26.09.2025 | 2,37 | 2,47 | 2,37 | 2,46 | 4,24% | 118.170,00 |
| 25.09.2025 | 2,42 | 2,51 | 2,36 | 2,36 | -2,07% | 55.957,00 |
| 24.09.2025 | 2,40 | 2,61 | 2,40 | 2,41 | 1,26% | 28.571,00 |
| 23.09.2025 | 2,53 | 2,61 | 2,31 | 2,38 | -5,18% | 151.739,00 |
| 22.09.2025 | 2,50 | 2,57 | 2,49 | 2,51 | 1,62% | 52.734,00 |
| 19.09.2025 | 2,60 | 2,66 | 2,47 | 2,47 | -5,36% | 161.833,00 |
| 18.09.2025 | 2,49 | 2,63 | 2,47 | 2,61 | 5,67% | 59.985,00 |
| 17.09.2025 | 2,59 | 2,64 | 2,44 | 2,47 | -4,26% | 127.367,00 |
| 16.09.2025 | 2,64 | 2,71 | 2,55 | 2,58 | -2,27% | 46.059,00 |
| 15.09.2025 | 2,62 | 2,68 | 2,56 | 2,64 | 0,76% | 58.761,00 |
| 12.09.2025 | 2,69 | 2,69 | 2,43 | 2,62 | -1,87% | 126.530,00 |
| 11.09.2025 | 2,64 | 2,73 | 2,64 | 2,67 | 0,38% | 49.340,00 |
| 10.09.2025 | 2,71 | 2,74 | 2,65 | 2,66 | -1,85% | 55.243,00 |
| 09.09.2025 | 2,74 | 2,75 | 2,66 | 2,71 | -0,37% | 176.299,00 |
| 08.09.2025 | 2,75 | 2,77 | 2,65 | 2,72 | -1,09% | 24.173,00 |
| 05.09.2025 | 2,75 | 2,80 | 2,69 | 2,75 | 1,10% | 29.911,00 |
| 04.09.2025 | 2,69 | 2,75 | 2,64 | 2,72 | 1,12% | 20.120,00 |
| 03.09.2025 | 2,66 | 2,75 | 2,66 | 2,69 | 1,13% | 58.779,00 |
| 02.09.2025 | 2,72 | 2,81 | 2,65 | 2,66 | -4,66% | 102.085,00 |
| 29.08.2025 | 2,79 | 2,85 | 2,72 | 2,79 | 1,09% | 73.333,00 |
| 28.08.2025 | 2,89 | 2,89 | 2,76 | 2,76 | -3,83% | 51.241,00 |
| 27.08.2025 | 2,87 | 2,93 | 2,85 | 2,87 | 0,70% | 68.848,00 |
| 26.08.2025 | 2,87 | 2,93 | 2,83 | 2,85 | 0,35% | 29.318,00 |
| 25.08.2025 | 2,87 | 2,96 | 2,81 | 2,84 | 0,00% | 86.954,00 |
| 22.08.2025 | 2,75 | 2,96 | 2,74 | 2,84 | 3,65% | 122.118,00 |
| 21.08.2025 | 2,70 | 2,76 | 2,66 | 2,74 | 1,86% | 45.720,00 |
| 20.08.2025 | 2,70 | 2,72 | 2,63 | 2,69 | 0,00% | 51.170,00 |
| 19.08.2025 | 2,79 | 2,85 | 2,69 | 2,69 | -2,18% | 58.154,00 |
| 18.08.2025 | 2,70 | 2,81 | 2,70 | 2,75 | 2,61% | 34.989,00 |
| 15.08.2025 | 2,72 | 2,74 | 2,60 | 2,68 | -1,47% | 78.147,00 |
| 14.08.2025 | 2,69 | 2,75 | 2,66 | 2,72 | -1,09% | 63.717,00 |
| 13.08.2025 | 2,74 | 2,80 | 2,71 | 2,75 | 0,73% | 64.425,00 |
| 12.08.2025 | 2,73 | 2,90 | 2,72 | 2,73 | 0,37% | 56.814,00 |
| 11.08.2025 | 2,80 | 2,92 | 2,65 | 2,72 | -2,16% | 140.225,00 |
| 08.08.2025 | 2,71 | 2,93 | 2,70 | 2,78 | 4,12% | 124.501,00 |
| 07.08.2025 | 2,87 | 2,95 | 2,67 | 2,67 | -6,97% | 101.384,00 |
| 06.08.2025 | 2,89 | 3,00 | 2,66 | 2,87 | -5,90% | 299.537,00 |
| 05.08.2025 | 3,06 | 3,19 | 2,98 | 3,05 | 0,66% | 127.090,00 |
| 04.08.2025 | 2,96 | 3,06 | 2,93 | 3,03 | 2,36% | 96.410,00 |
| 01.08.2025 | 2,96 | 3,03 | 2,91 | 2,96 | -1,00% | 70.298,00 |
| 31.07.2025 | 3,01 | 3,05 | 2,98 | 2,99 | -0,33% | 35.324,00 |
| 30.07.2025 | 3,15 | 3,16 | 2,98 | 3,00 | -5,06% | 77.146,00 |
| 29.07.2025 | 3,30 | 3,40 | 3,14 | 3,16 | -4,24% | 67.221,00 |
| 28.07.2025 | 3,32 | 3,38 | 3,26 | 3,30 | -0,90% | 67.097,00 |
| 25.07.2025 | 3,30 | 3,35 | 3,23 | 3,33 | 1,22% | 69.656,00 |
| 24.07.2025 | 3,48 | 3,52 | 3,26 | 3,29 | -7,32% | 97.714,00 |
| 23.07.2025 | 3,58 | 3,58 | 3,50 | 3,55 | -0,56% | 39.212,00 |
| 22.07.2025 | 3,39 | 3,61 | 3,31 | 3,57 | 5,31% | 147.029,00 |
| 21.07.2025 | 3,71 | 3,71 | 3,35 | 3,39 | -8,63% | 178.107,00 |
| 18.07.2025 | 3,82 | 3,91 | 3,63 | 3,71 | -2,37% | 144.309,00 |
| 17.07.2025 | 4,00 | 4,12 | 3,79 | 3,80 | -5,47% | 76.758,00 |
| 16.07.2025 | 3,95 | 4,10 | 3,93 | 4,02 | 1,26% | 85.957,00 |
| 15.07.2025 | 4,12 | 4,32 | 3,71 | 3,97 | -2,46% | 451.694,00 |
| 14.07.2025 | 4,61 | 4,67 | 3,80 | 4,07 | -12,85% | 339.287,00 |
| 11.07.2025 | 4,70 | 4,71 | 4,50 | 4,67 | -1,06% | 160.637,00 |
| 10.07.2025 | 4,66 | 4,73 | 4,40 | 4,72 | 0,43% | 195.936,00 |
| 09.07.2025 | 4,69 | 4,83 | 4,47 | 4,70 | 1,08% | 400.324,00 |
| 08.07.2025 | 4,70 | 4,87 | 4,61 | 4,65 | -1,48% | 390.669,00 |
| 07.07.2025 | 5,12 | 5,26 | 4,52 | 4,72 | -7,99% | 384.850,00 |
| 03.07.2025 | 4,81 | 5,19 | 4,81 | 5,13 | 8,00% | 159.981,00 |
| 02.07.2025 | 4,39 | 4,86 | 4,39 | 4,75 | 7,71% | 168.643,00 |
| 01.07.2025 | 4,09 | 4,62 | 4,02 | 4,41 | 8,89% | 265.937,00 |
| 30.06.2025 | 4,31 | 4,35 | 3,60 | 4,05 | -2,17% | 337.889,00 |
| 27.06.2025 | 4,50 | 4,97 | 3,96 | 4,14 | -6,97% | 2.735.409,00 |
| 26.06.2025 | 4,29 | 4,61 | 4,14 | 4,45 | 4,46% | 211.844,00 |
| 25.06.2025 | 4,30 | 4,34 | 4,01 | 4,26 | 1,19% | 104.162,00 |
| 24.06.2025 | 4,15 | 4,29 | 4,09 | 4,21 | 4,99% | 159.120,00 |
| 23.06.2025 | 3,46 | 4,07 | 3,46 | 4,01 | 16,91% | 144.200,00 |
| 20.06.2025 | 3,37 | 3,47 | 3,15 | 3,43 | 3,00% | 118.599,00 |
| 18.06.2025 | 3,65 | 3,68 | 3,25 | 3,33 | -9,02% | 188.586,00 |
| 17.06.2025 | 3,68 | 3,80 | 3,41 | 3,66 | -1,88% | 34.091,00 |