1,103$
0,24%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,12 | 1,21 | 1,09 | 1,10 | -0,90% | 83.213,00 |
| 19.10.2026 | 1,18 | 1,19 | 1,11 | 1,11 | -8,26% | 55.187,00 |
| 16.10.2026 | 1,39 | 1,39 | 1,19 | 1,21 | -14,18% | 38.782,00 |
| 15.10.2026 | 1,50 | 1,50 | 1,37 | 1,41 | -0,70% | 37.178,00 |
| 14.10.2026 | 1,49 | 1,58 | 1,40 | 1,42 | -5,33% | 39.587,00 |
| 13.10.2026 | 1,55 | 1,55 | 1,46 | 1,50 | -1,64% | 24.299,00 |
| 12.10.2026 | 1,54 | 1,58 | 1,51 | 1,53 | 1,67% | 5.923,00 |
| 09.10.2026 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | 2.347,00 |
| 08.10.2026 | 1,50 | 1,54 | 1,50 | 1,50 | 0,00% | 34.116,00 |
| 07.10.2026 | 1,52 | 1,60 | 1,50 | 1,50 | -3,23% | 18.034,00 |
| 06.10.2026 | 1,54 | 1,61 | 1,54 | 1,55 | 0,65% | 47.778,00 |
| 05.10.2026 | 1,55 | 1,66 | 1,54 | 1,54 | -1,28% | 21.587,00 |
| 02.10.2026 | 1,65 | 1,65 | 1,56 | 1,56 | 1,30% | 9.680,00 |
| 01.10.2026 | 1,55 | 1,60 | 1,54 | 1,54 | -6,10% | 32.288,00 |
| 30.09.2026 | 1,66 | 1,66 | 1,60 | 1,64 | -2,96% | 7.286,00 |
| 29.09.2026 | 1,67 | 1,71 | 1,59 | 1,69 | 0,00% | 15.692,00 |
| 28.09.2026 | 1,64 | 1,69 | 1,59 | 1,69 | 3,05% | 17.804,00 |
| 25.09.2026 | 1,66 | 1,68 | 1,57 | 1,64 | 1,55% | 14.784,00 |
| 24.09.2026 | 1,64 | 1,64 | 1,61 | 1,62 | -1,52% | 5.907,00 |
| 23.09.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,61% | 3.010,00 |
| 22.09.2026 | 1,66 | 1,67 | 1,62 | 1,63 | -2,40% | 14.693,00 |
| 21.09.2026 | 1,69 | 1,69 | 1,60 | 1,67 | 1,21% | 19.294,00 |
| 18.09.2026 | 1,62 | 1,71 | 1,59 | 1,65 | 3,77% | 45.970,00 |
| 17.09.2026 | 1,55 | 1,68 | 1,55 | 1,59 | 1,92% | 26.743,00 |
| 16.09.2026 | 1,59 | 1,59 | 1,50 | 1,56 | -0,64% | 17.995,00 |
| 15.09.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -0,63% | 13.293,00 |
| 14.09.2026 | 1,57 | 1,62 | 1,57 | 1,58 | -0,63% | 6.850,00 |
| 11.09.2026 | 1,57 | 1,60 | 1,50 | 1,59 | 1,92% | 37.350,00 |
| 10.09.2026 | 1,62 | 1,63 | 1,55 | 1,56 | -4,00% | 103.823,00 |
| 09.09.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 0,31% | 15.350,00 |
| 08.09.2026 | 1,65 | 1,66 | 1,62 | 1,62 | -0,61% | 27.261,00 |
| 04.09.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 0,00% | 3.886,00 |
| 03.09.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -1,21% | 30.784,00 |
| 02.09.2026 | 1,66 | 1,68 | 1,65 | 1,65 | -0,30% | 21.015,00 |
| 01.09.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,90% | 9.403,00 |
| 31.08.2026 | 1,67 | 1,70 | 1,66 | 1,67 | 0,00% | 23.447,00 |
| 28.08.2026 | 1,66 | 1,72 | 1,66 | 1,67 | 0,00% | 8.071,00 |
| 27.08.2026 | 1,68 | 1,73 | 1,66 | 1,67 | 1,21% | 10.873,00 |
| 26.08.2026 | 1,65 | 1,70 | 1,65 | 1,65 | -1,79% | 11.233,00 |
| 25.08.2026 | 1,65 | 1,69 | 1,65 | 1,68 | 1,82% | 9.674,00 |
| 24.08.2026 | 1,66 | 1,69 | 1,64 | 1,65 | -1,20% | 10.791,00 |
| 21.08.2026 | 1,65 | 1,69 | 1,63 | 1,67 | 1,83% | 10.525,00 |
| 20.08.2026 | 1,75 | 1,80 | 1,63 | 1,64 | -2,02% | 51.394,00 |
| 19.08.2026 | 1,69 | 1,71 | 1,67 | 1,67 | -1,54% | 26.911,00 |
| 18.08.2026 | 1,75 | 1,80 | 1,70 | 1,70 | -4,49% | 28.160,00 |
| 17.08.2026 | 1,79 | 1,82 | 1,77 | 1,78 | -2,73% | 41.694,00 |
| 14.08.2026 | 1,81 | 1,85 | 1,80 | 1,83 | 2,23% | 3.721,00 |
| 13.08.2026 | 1,76 | 1,80 | 1,76 | 1,79 | 0,00% | 30.614,00 |
| 12.08.2026 | 1,77 | 1,85 | 1,77 | 1,79 | 0,00% | 10.465,00 |
| 11.08.2026 | 1,77 | 1,85 | 1,77 | 1,79 | 0,00% | 15.991,00 |
| 10.08.2026 | 1,73 | 1,80 | 1,73 | 1,79 | 6,55% | 20.441,00 |
| 07.08.2026 | 1,72 | 1,83 | 1,67 | 1,68 | -2,33% | 30.796,00 |
| 06.08.2026 | 1,70 | 1,80 | 1,68 | 1,72 | -3,37% | 39.658,00 |
| 05.08.2026 | 1,84 | 1,84 | 1,74 | 1,78 | 0,56% | 31.164,00 |
| 04.08.2026 | 1,73 | 1,89 | 1,73 | 1,77 | 1,14% | 35.951,00 |
| 03.08.2026 | 1,78 | 1,83 | 1,73 | 1,75 | -1,69% | 33.489,00 |
| 31.07.2026 | 1,77 | 1,82 | 1,77 | 1,78 | -1,11% | 5.859,00 |
| 30.07.2026 | 1,80 | 1,82 | 1,78 | 1,80 | 1,69% | 12.314,00 |
| 29.07.2026 | 1,76 | 1,82 | 1,76 | 1,77 | 1,14% | 14.030,00 |
| 28.07.2026 | 1,86 | 1,89 | 1,75 | 1,75 | -6,91% | 15.201,00 |
| 27.07.2026 | 1,82 | 1,88 | 1,76 | 1,88 | 3,87% | 4.711,00 |
| 24.07.2026 | 1,75 | 1,88 | 1,75 | 1,81 | 2,26% | 9.570,00 |
| 23.07.2026 | 1,74 | 1,87 | 1,74 | 1,77 | 0,00% | 14.359,00 |
| 22.07.2026 | 1,80 | 1,81 | 1,75 | 1,77 | -2,75% | 22.114,00 |
| 21.07.2026 | 1,83 | 1,91 | 1,82 | 1,82 | -1,09% | 10.942,00 |
| 20.07.2026 | 1,84 | 1,97 | 1,84 | 1,84 | -0,81% | 10.316,00 |
| 17.07.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -3,39% | 8.132,00 |
| 16.07.2026 | 2,00 | 2,00 | 1,92 | 1,92 | -4,48% | 8.058,00 |
| 15.07.2026 | 1,93 | 2,01 | 1,93 | 2,01 | 4,15% | 15.029,00 |
| 14.07.2026 | 1,95 | 2,00 | 1,90 | 1,93 | -1,53% | 24.990,00 |
| 13.07.2026 | 1,97 | 2,02 | 1,96 | 1,96 | -2,24% | 15.221,00 |
| 10.07.2026 | 1,88 | 2,15 | 1,88 | 2,01 | 6,65% | 12.808,00 |
| 09.07.2026 | 1,84 | 1,92 | 1,84 | 1,88 | 1,62% | 7.720,00 |
| 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 |