1,627$
-0,49%
Echtzeit-Aktienkurs ONE Group Hospitality (The)
Bid:
Ask:
Aktienkurse zur ONE Group Hospitality (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 0,31% | 15.347,00 |
| 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 |
| 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 |