1,768$
-0,11%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 2,08 | 2,12 | 2,00 | 2,08 | 0,97% | 7.880,00 |
| 11.02.2026 | 2,17 | 2,17 | 2,03 | 2,06 | -3,74% | 29.107,00 |
| 10.02.2026 | 2,05 | 2,25 | 2,01 | 2,14 | 4,39% | 18.383,00 |
| 09.02.2026 | 2,04 | 2,10 | 2,03 | 2,05 | 0,49% | 5.774,00 |
| 06.02.2026 | 2,04 | 2,20 | 1,99 | 2,04 | 0,99% | 16.424,00 |
| 05.02.2026 | 1,99 | 2,10 | 1,99 | 2,02 | 3,06% | 13.071,00 |
| 04.02.2026 | 1,98 | 2,03 | 1,88 | 1,96 | -0,51% | 21.435,00 |
| 03.02.2026 | 2,11 | 2,11 | 1,97 | 1,97 | -6,64% | 15.856,00 |
| 02.02.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -2,31% | 1.590,00 |
| 30.01.2026 | 2,05 | 2,26 | 2,05 | 2,16 | 2,86% | 9.876,00 |
| 29.01.2026 | 2,13 | 2,18 | 2,07 | 2,10 | -4,55% | 13.157,00 |
| 28.01.2026 | 2,24 | 2,29 | 2,12 | 2,20 | -1,79% | 23.208,00 |
| 27.01.2026 | 2,31 | 2,31 | 2,20 | 2,24 | -3,86% | 10.870,00 |
| 26.01.2026 | 2,33 | 2,35 | 2,26 | 2,33 | -0,85% | 8.343,00 |
| 23.01.2026 | 2,36 | 2,36 | 2,31 | 2,35 | -1,67% | 3.130,00 |
| 22.01.2026 | 2,30 | 2,41 | 2,30 | 2,39 | 5,75% | 6.775,00 |
| 21.01.2026 | 2,38 | 2,39 | 2,23 | 2,26 | -3,62% | 28.604,00 |
| 20.01.2026 | 2,45 | 2,52 | 2,30 | 2,35 | -7,63% | 46.517,00 |
| 19.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,84% | - |
| 16.01.2026 | 2,35 | 2,65 | 2,35 | 2,56 | 2,81% | 64.556,00 |
| 15.01.2026 | 2,33 | 2,53 | 2,30 | 2,49 | 7,19% | 34.984,00 |
| 14.01.2026 | 2,32 | 2,38 | 2,29 | 2,32 | 0,13% | 37.326,00 |
| 13.01.2026 | 2,41 | 2,50 | 2,31 | 2,32 | -5,69% | 24.650,00 |
| 12.01.2026 | 2,03 | 2,53 | 2,02 | 2,46 | 20,59% | 140.211,00 |
| 09.01.2026 | 2,04 | 2,09 | 2,02 | 2,04 | 0,49% | 39.596,00 |
| 08.01.2026 | 2,07 | 2,12 | 2,03 | 2,03 | -1,46% | 17.905,00 |
| 07.01.2026 | 2,02 | 2,09 | 1,99 | 2,06 | 3,52% | 23.365,00 |
| 06.01.2026 | 1,91 | 2,29 | 1,91 | 1,99 | 2,05% | 155.320,00 |
| 05.01.2026 | 1,87 | 1,95 | 1,84 | 1,95 | 5,98% | 48.674,00 |
| 02.01.2026 | 1,81 | 1,84 | 1,76 | 1,84 | 5,14% | 39.140,00 |
| 31.12.2025 | 1,80 | 1,81 | 1,70 | 1,75 | -2,23% | 33.539,00 |
| 30.12.2025 | 1,78 | 1,80 | 1,76 | 1,79 | 0,00% | 20.748,00 |
| 29.12.2025 | 1,78 | 1,80 | 1,75 | 1,79 | -0,56% | 26.086,00 |
| 26.12.2025 | 1,81 | 1,85 | 1,78 | 1,80 | -0,55% | 48.553,00 |
| 24.12.2025 | 1,79 | 1,81 | 1,78 | 1,81 | 0,56% | 9.623,00 |
| 23.12.2025 | 1,77 | 1,82 | 1,76 | 1,80 | -1,10% | 132.908,00 |
| 22.12.2025 | 1,88 | 1,90 | 1,82 | 1,82 | -4,21% | 32.799,00 |
| 19.12.2025 | 1,89 | 1,91 | 1,85 | 1,90 | 0,00% | 53.539,00 |
| 18.12.2025 | 1,88 | 1,90 | 1,79 | 1,90 | 1,60% | 78.869,00 |
| 17.12.2025 | 1,88 | 1,90 | 1,84 | 1,87 | -0,53% | 13.918,00 |
| 16.12.2025 | 1,91 | 1,92 | 1,84 | 1,88 | 0,00% | 34.329,00 |
| 15.12.2025 | 1,85 | 1,90 | 1,82 | 1,88 | 1,08% | 55.292,00 |
| 12.12.2025 | 1,89 | 1,89 | 1,85 | 1,86 | -2,11% | 25.660,00 |
| 11.12.2025 | 1,92 | 1,92 | 1,86 | 1,90 | 2,70% | 17.334,00 |
| 10.12.2025 | 1,85 | 1,92 | 1,84 | 1,85 | 0,00% | 42.344,00 |
| 09.12.2025 | 1,83 | 1,90 | 1,83 | 1,85 | 1,48% | 18.511,00 |
| 08.12.2025 | 1,96 | 2,02 | 1,82 | 1,82 | -6,51% | 29.936,00 |
| 05.12.2025 | 1,98 | 2,00 | 1,89 | 1,95 | -0,51% | 27.211,00 |
| 04.12.2025 | 1,93 | 2,00 | 1,90 | 1,96 | 0,51% | 11.393,00 |
| 03.12.2025 | 1,90 | 2,02 | 1,90 | 1,95 | 2,63% | 24.346,00 |
| 02.12.2025 | 2,00 | 2,01 | 1,87 | 1,90 | -6,40% | 78.979,00 |
| 01.12.2025 | 2,02 | 2,05 | 1,98 | 2,03 | 1,00% | 14.803,00 |
| 28.11.2025 | 2,03 | 2,05 | 2,01 | 2,01 | 0,00% | 16.213,00 |
| 26.11.2025 | 1,97 | 2,05 | 1,97 | 2,01 | 1,01% | 39.205,00 |
| 25.11.2025 | 1,85 | 2,02 | 1,82 | 1,99 | 5,85% | 24.576,00 |
| 24.11.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 2,45% | 12.463,00 |