1,916$
3,56%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,90 | 1,90 | 1,80 | 1,85 | -2,12% | 19.658,00 |
| 07.07.2026 | 1,94 | 1,96 | 1,89 | 1,89 | 0,00% | 3.388,00 |
| 06.07.2026 | 1,96 | 1,98 | 1,81 | 1,89 | -4,06% | 19.211,00 |
| 02.07.2026 | 2,00 | 2,05 | 1,94 | 1,97 | 0,51% | 15.943,00 |
| 01.07.2026 | 1,99 | 2,11 | 1,96 | 1,96 | -2,49% | 27.606,00 |
| 30.06.2026 | 2,03 | 2,15 | 1,92 | 2,01 | -0,99% | 55.357,00 |
| 29.06.2026 | 1,97 | 2,04 | 1,97 | 2,03 | 2,01% | 23.800,00 |
| 26.06.2026 | 1,79 | 1,99 | 1,79 | 1,99 | 8,74% | 35.604,00 |
| 25.06.2026 | 1,85 | 1,89 | 1,82 | 1,83 | -2,14% | 14.614,00 |
| 24.06.2026 | 1,87 | 1,90 | 1,84 | 1,87 | 0,00% | 15.373,00 |
| 23.06.2026 | 1,83 | 1,87 | 1,82 | 1,87 | 3,89% | 12.207,00 |
| 22.06.2026 | 1,92 | 1,99 | 1,80 | 1,80 | -5,91% | 21.572,00 |
| 19.06.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -0,36% | - |
| 18.06.2026 | 1,87 | 1,94 | 1,85 | 1,92 | 3,78% | 46.585,00 |
| 17.06.2026 | 1,87 | 1,89 | 1,85 | 1,85 | 1,09% | 15.755,00 |
| 16.06.2026 | 1,86 | 1,95 | 1,82 | 1,83 | -1,61% | 30.778,00 |
| 15.06.2026 | 1,90 | 2,00 | 1,80 | 1,86 | 1,09% | 70.200,00 |
| 12.06.2026 | 1,94 | 1,94 | 1,84 | 1,84 | -5,15% | 20.815,00 |
| 11.06.2026 | 1,96 | 1,96 | 1,83 | 1,94 | 4,86% | 6.659,00 |
| 10.06.2026 | 1,81 | 1,92 | 1,81 | 1,85 | 0,00% | 8.490,00 |
| 09.06.2026 | 1,88 | 1,90 | 1,78 | 1,85 | 1,93% | 13.293,00 |
| 08.06.2026 | 1,83 | 1,86 | 1,81 | 1,82 | -1,36% | 10.211,00 |
| 05.06.2026 | 1,87 | 1,87 | 1,77 | 1,84 | 1,38% | 30.232,00 |
| 04.06.2026 | 1,93 | 1,93 | 1,81 | 1,82 | -1,89% | 23.290,00 |
| 03.06.2026 | 1,92 | 1,92 | 1,75 | 1,85 | -2,37% | 15.573,00 |
| 02.06.2026 | 2,06 | 2,07 | 1,90 | 1,90 | -7,11% | 40.088,00 |
| 01.06.2026 | 2,00 | 2,07 | 1,92 | 2,04 | 1,75% | 99.725,00 |
| 29.05.2026 | 2,02 | 2,02 | 1,93 | 2,01 | 0,25% | 49.440,00 |
| 28.05.2026 | 2,01 | 2,08 | 1,96 | 2,00 | 1,52% | 12.549,00 |
| 27.05.2026 | 1,99 | 1,99 | 1,93 | 1,97 | -1,50% | 11.372,00 |
| 26.05.2026 | 1,99 | 2,03 | 1,92 | 2,00 | 1,52% | 60.543,00 |
| 22.05.2026 | 1,90 | 1,97 | 1,89 | 1,97 | 0,00% | 3.954,00 |
| 21.05.2026 | 1,89 | 1,97 | 1,87 | 1,97 | 4,79% | 52.403,00 |
| 20.05.2026 | 1,91 | 1,92 | 1,85 | 1,88 | 1,62% | 17.062,00 |
| 19.05.2026 | 1,98 | 1,98 | 1,85 | 1,85 | -6,57% | 10.658,00 |
| 18.05.2026 | 1,95 | 2,01 | 1,95 | 1,98 | 3,13% | 22.756,00 |
| 15.05.2026 | 1,88 | 1,97 | 1,86 | 1,92 | 1,05% | 27.268,00 |
| 14.05.2026 | 1,92 | 1,92 | 1,89 | 1,90 | 0,53% | 12.230,00 |
| 13.05.2026 | 2,10 | 2,11 | 1,89 | 1,89 | -9,13% | 28.097,00 |
| 12.05.2026 | 2,04 | 2,12 | 2,04 | 2,08 | 1,22% | 14.022,00 |
| 11.05.2026 | 2,02 | 2,14 | 1,94 | 2,06 | 2,75% | 85.831,00 |
| 08.05.2026 | 1,91 | 2,02 | 1,89 | 2,00 | 5,26% | 26.356,00 |
| 07.05.2026 | 1,91 | 1,93 | 1,84 | 1,90 | 1,60% | 40.511,00 |
| 06.05.2026 | 1,90 | 1,91 | 1,83 | 1,87 | 1,08% | 55.408,00 |
| 05.05.2026 | 1,80 | 1,89 | 1,80 | 1,85 | 4,52% | 26.702,00 |
| 04.05.2026 | 1,86 | 1,86 | 1,76 | 1,77 | -4,32% | 22.463,00 |
| 01.05.2026 | 1,76 | 1,87 | 1,72 | 1,85 | 8,82% | 66.626,00 |
| 30.04.2026 | 1,73 | 1,73 | 1,67 | 1,70 | 1,19% | 20.322,00 |
| 29.04.2026 | 1,73 | 1,73 | 1,67 | 1,68 | -3,45% | 45.666,00 |
| 28.04.2026 | 1,75 | 1,77 | 1,74 | 1,74 | -1,14% | 12.735,00 |
| 27.04.2026 | 1,77 | 1,80 | 1,74 | 1,76 | 0,57% | 45.650,00 |
| 24.04.2026 | 1,74 | 1,80 | 1,74 | 1,75 | 0,00% | 21.612,00 |
| 23.04.2026 | 1,74 | 1,77 | 1,69 | 1,75 | 0,86% | 75.785,00 |
| 22.04.2026 | 1,72 | 1,78 | 1,70 | 1,74 | 2,66% | 48.644,00 |
| 21.04.2026 | 1,74 | 1,77 | 1,69 | 1,69 | -5,06% | 29.719,00 |
| 20.04.2026 | 1,75 | 1,82 | 1,65 | 1,78 | 1,71% | 69.617,00 |
| 17.04.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -1,13% | 17.587,00 |
| 16.04.2026 | 1,79 | 1,81 | 1,75 | 1,77 | -2,75% | 20.179,00 |
| 15.04.2026 | 1,75 | 1,83 | 1,74 | 1,82 | 4,60% | 10.698,00 |
| 14.04.2026 | 1,70 | 1,76 | 1,70 | 1,74 | 3,57% | 23.696,00 |
| 13.04.2026 | 1,71 | 1,72 | 1,66 | 1,68 | -1,75% | 39.105,00 |
| 10.04.2026 | 1,79 | 1,79 | 1,69 | 1,71 | -0,58% | 62.553,00 |
| 09.04.2026 | 1,85 | 1,87 | 1,70 | 1,72 | -6,78% | 17.459,00 |
| 08.04.2026 | 1,95 | 2,03 | 1,85 | 1,85 | -3,40% | 18.836,00 |
| 07.04.2026 | 1,71 | 1,98 | 1,71 | 1,91 | 10,40% | 66.377,00 |
| 06.04.2026 | 1,77 | 1,78 | 1,69 | 1,73 | -2,81% | 105.429,00 |
| 02.04.2026 | 1,76 | 1,78 | 1,72 | 1,78 | 1,42% | 5.280,00 |
| 01.04.2026 | 1,75 | 1,78 | 1,72 | 1,76 | -2,50% | 16.157,00 |
| 31.03.2026 | 1,78 | 1,80 | 1,71 | 1,80 | -2,17% | 40.299,00 |
| 30.03.2026 | 1,75 | 1,84 | 1,75 | 1,84 | 5,14% | 24.253,00 |
| 27.03.2026 | 1,77 | 1,80 | 1,66 | 1,75 | -2,23% | 249.845,00 |
| 26.03.2026 | 1,90 | 1,90 | 1,77 | 1,79 | -2,19% | 68.504,00 |
| 25.03.2026 | 1,78 | 1,87 | 1,75 | 1,83 | 2,81% | 11.268,00 |
| 24.03.2026 | 1,86 | 1,86 | 1,77 | 1,78 | -4,30% | 23.295,00 |
| 23.03.2026 | 1,97 | 1,97 | 1,83 | 1,86 | -2,62% | 26.869,00 |
| 20.03.2026 | 1,90 | 1,91 | 1,73 | 1,91 | 4,37% | 122.640,00 |
| 19.03.2026 | 1,73 | 1,83 | 1,66 | 1,83 | 3,98% | 64.155,00 |
| 18.03.2026 | 1,74 | 1,77 | 1,70 | 1,76 | 1,15% | 33.123,00 |
| 17.03.2026 | 1,85 | 1,85 | 1,72 | 1,74 | -6,95% | 25.125,00 |
| 16.03.2026 | 1,80 | 1,91 | 1,75 | 1,87 | 8,72% | 12.522,00 |
| 13.03.2026 | 1,85 | 1,87 | 1,72 | 1,72 | -3,91% | 200.099,00 |
| 12.03.2026 | 1,86 | 1,98 | 1,75 | 1,79 | -6,77% | 75.619,00 |
| 11.03.2026 | 1,96 | 2,00 | 1,82 | 1,92 | -0,52% | 45.020,00 |
| 10.03.2026 | 2,08 | 2,08 | 1,90 | 1,93 | -2,03% | 17.674,00 |
| 09.03.2026 | 1,95 | 2,00 | 1,90 | 1,97 | -1,01% | 42.342,00 |
| 06.03.2026 | 1,96 | 2,05 | 1,95 | 1,99 | 1,53% | 11.853,00 |
| 05.03.2026 | 1,97 | 1,98 | 1,93 | 1,96 | -2,00% | 6.765,00 |
| 04.03.2026 | 1,94 | 2,01 | 1,93 | 2,00 | 4,17% | 5.761,00 |
| 03.03.2026 | 1,96 | 1,98 | 1,90 | 1,92 | -4,00% | 34.207,00 |
| 02.03.2026 | 2,11 | 2,11 | 1,92 | 2,00 | -0,99% | 25.671,00 |
| 27.02.2026 | 2,09 | 2,18 | 2,01 | 2,02 | -4,27% | 17.092,00 |
| 26.02.2026 | 2,11 | 2,29 | 2,10 | 2,11 | 2,93% | 61.457,00 |
| 25.02.2026 | 2,13 | 2,18 | 2,05 | 2,05 | 1,49% | 5.513,00 |
| 24.02.2026 | 1,99 | 2,11 | 1,99 | 2,02 | 3,06% | 6.424,00 |
| 23.02.2026 | 2,16 | 2,16 | 1,95 | 1,96 | -12,50% | 12.848,00 |
| 20.02.2026 | 2,13 | 2,29 | 2,13 | 2,24 | 3,23% | 11.300,00 |
| 19.02.2026 | 2,21 | 2,21 | 2,08 | 2,17 | -0,91% | 12.747,00 |
| 18.02.2026 | 2,18 | 2,28 | 2,18 | 2,19 | -0,45% | 13.936,00 |
| 17.02.2026 | 2,22 | 2,25 | 2,11 | 2,20 | -1,35% | 11.903,00 |
| 13.02.2026 | 2,08 | 2,25 | 1,91 | 2,23 | 7,21% | 19.094,00 |