1,003€
-0,20%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,01 | 1,01 | 1,00 | 1,01 | 0,00% | - |
| 20.10.2026 | 1,00 | 1,10 | 0,97 | 1,01 | 0,00% | - |
| 19.10.2026 | 1,10 | 1,13 | 0,99 | 1,01 | -6,94% | - |
| 16.10.2026 | 1,26 | 1,31 | 1,06 | 1,08 | -13,60% | - |
| 15.10.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,96% | - |
| 14.10.2026 | 1,32 | 1,43 | 1,26 | 1,28 | -4,85% | - |
| 13.10.2026 | 1,36 | 1,42 | 1,30 | 1,34 | -3,25% | - |
| 12.10.2026 | 1,35 | 1,42 | 1,33 | 1,39 | 2,97% | - |
| 09.10.2026 | 1,35 | 1,41 | 1,34 | 1,35 | 2,28% | - |
| 08.10.2026 | 1,35 | 1,42 | 1,32 | 1,32 | -2,95% | - |
| 07.10.2026 | 1,39 | 1,43 | 1,35 | 1,36 | -1,45% | - |
| 06.10.2026 | 1,40 | 1,44 | 1,37 | 1,38 | -1,43% | - |
| 05.10.2026 | 1,40 | 1,50 | 1,38 | 1,40 | 0,36% | - |
| 02.10.2026 | 1,38 | 1,47 | 1,37 | 1,39 | 1,09% | - |
| 01.10.2026 | 1,46 | 1,46 | 1,37 | 1,38 | -4,18% | - |
| 30.09.2026 | 1,50 | 1,50 | 1,41 | 1,44 | -4,01% | - |
| 29.09.2026 | 1,49 | 1,50 | 1,44 | 1,50 | 2,40% | - |
| 28.09.2026 | 1,46 | 1,47 | 1,40 | 1,46 | -0,34% | - |
| 25.09.2026 | 1,42 | 1,47 | 1,41 | 1,47 | 3,53% | - |
| 24.09.2026 | 1,44 | 1,48 | 1,38 | 1,42 | -2,41% | - |
| 23.09.2026 | 1,43 | 1,47 | 1,42 | 1,45 | 2,11% | - |
| 22.09.2026 | 1,43 | 1,48 | 1,42 | 1,42 | -2,07% | - |
| 21.09.2026 | 1,47 | 1,48 | 1,40 | 1,45 | -0,68% | - |
| 18.09.2026 | 1,41 | 1,48 | 1,40 | 1,46 | 2,46% | - |
| 17.09.2026 | 1,37 | 1,44 | 1,34 | 1,43 | 4,40% | - |
| 16.09.2026 | 1,38 | 1,39 | 1,32 | 1,37 | -0,73% | - |
| 15.09.2026 | 1,37 | 1,41 | 1,35 | 1,38 | 0,00% | - |
| 14.09.2026 | 1,34 | 1,41 | 1,34 | 1,38 | 0,73% | - |
| 11.09.2026 | 1,35 | 1,39 | 1,32 | 1,37 | 1,87% | - |
| 10.09.2026 | 1,41 | 1,43 | 1,34 | 1,34 | -4,63% | - |
| 09.09.2026 | 1,41 | 1,43 | 1,38 | 1,41 | -0,71% | - |
| 08.09.2026 | 1,40 | 1,43 | 1,39 | 1,42 | 1,43% | - |
| 07.09.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 04.09.2026 | 1,41 | 1,45 | 1,40 | 1,40 | -1,41% | - |
| 03.09.2026 | 1,44 | 1,44 | 1,40 | 1,42 | -1,05% | - |
| 02.09.2026 | 1,43 | 1,46 | 1,41 | 1,44 | 0,70% | - |
| 01.09.2026 | 1,44 | 1,46 | 1,43 | 1,43 | -0,70% | - |
| 31.08.2026 | 1,46 | 1,47 | 1,41 | 1,44 | -0,35% | - |
| 28.08.2026 | 1,43 | 1,50 | 1,42 | 1,44 | 1,05% | - |
| 27.08.2026 | 1,43 | 1,50 | 1,41 | 1,43 | 0,00% | - |
| 26.08.2026 | 1,41 | 1,49 | 1,41 | 1,43 | 0,35% | - |
| 25.08.2026 | 1,43 | 1,44 | 1,41 | 1,42 | 0,71% | - |
| 24.08.2026 | 1,43 | 1,47 | 1,41 | 1,41 | -1,05% | - |
| 21.08.2026 | 1,41 | 1,48 | 1,40 | 1,43 | 1,79% | - |
| 20.08.2026 | 1,49 | 1,49 | 1,40 | 1,40 | -5,08% | - |
| 19.08.2026 | 1,47 | 1,48 | 1,43 | 1,48 | -7,81% | - |
| 05.05.2026 | 1,52 | 1,62 | 1,51 | 1,60 | 5,26% | - |
| 04.05.2026 | 1,59 | 1,62 | 1,50 | 1,52 | 2,70% | - |
| 30.04.2026 | 1,43 | 1,48 | 1,43 | 1,48 | 3,86% | - |
| 29.04.2026 | 1,50 | 1,51 | 1,43 | 1,43 | -5,00% | - |
| 28.04.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,66% | - |
| 27.04.2026 | 1,49 | 1,55 | 1,48 | 1,51 | 1,34% | - |
| 24.04.2026 | 1,47 | 1,53 | 1,47 | 1,49 | -1,00% | - |
| 23.04.2026 | 1,48 | 1,52 | 1,46 | 1,51 | 1,35% | - |
| 22.04.2026 | 1,45 | 1,52 | 1,45 | 1,49 | 2,77% | - |
| 21.04.2026 | 1,52 | 1,54 | 1,44 | 1,45 | -4,93% | - |
| 20.04.2026 | 1,51 | 1,57 | 1,41 | 1,52 | 0,33% | - |
| 17.04.2026 | 1,46 | 1,56 | 1,46 | 1,52 | 1,00% | - |
| 16.04.2026 | 1,56 | 1,56 | 1,49 | 1,50 | -2,91% | - |
| 15.04.2026 | 1,47 | 1,56 | 1,47 | 1,55 | 5,10% | - |
| 14.04.2026 | 1,44 | 1,50 | 1,43 | 1,47 | 2,80% | - |
| 13.04.2026 | 1,45 | 1,47 | 1,42 | 1,43 | -2,05% | - |
| 10.04.2026 | 1,48 | 1,55 | 1,44 | 1,46 | -0,34% | - |
| 09.04.2026 | 1,58 | 1,60 | 1,46 | 1,47 | -7,28% | - |
| 08.04.2026 | 1,70 | 1,73 | 1,57 | 1,58 | -4,24% | - |
| 07.04.2026 | 1,52 | 1,71 | 1,50 | 1,65 | 8,20% | - |
| 02.04.2026 | 1,46 | 1,56 | 1,46 | 1,53 | 0,33% | - |
| 01.04.2026 | 1,57 | 1,58 | 1,47 | 1,52 | -2,25% | - |
| 31.03.2026 | 1,62 | 1,64 | 1,48 | 1,56 | -2,81% | - |
| 30.03.2026 | 1,53 | 1,61 | 1,51 | 1,60 | 5,61% | - |
| 27.03.2026 | 1,54 | 1,62 | 1,46 | 1,52 | -1,30% | - |
| 26.03.2026 | 1,61 | 1,66 | 1,53 | 1,54 | -4,95% | - |
| 25.03.2026 | 1,57 | 1,62 | 1,48 | 1,62 | 3,19% | - |
| 24.03.2026 | 1,58 | 1,64 | 1,51 | 1,57 | -0,63% | - |
| 23.03.2026 | 1,63 | 1,69 | 1,57 | 1,58 | -4,26% | - |
| 20.03.2026 | 1,58 | 1,67 | 1,50 | 1,65 | 3,79% | - |
| 19.03.2026 | 1,54 | 1,59 | 1,46 | 1,59 | 3,26% | - |
| 18.03.2026 | 1,52 | 1,60 | 1,49 | 1,54 | 1,32% | - |
| 17.03.2026 | 1,65 | 1,67 | 1,50 | 1,52 | -9,01% | - |
| 16.03.2026 | 1,52 | 1,67 | 1,50 | 1,67 | 10,63% | - |
| 13.03.2026 | 1,55 | 1,66 | 1,51 | 1,51 | -3,83% | - |
| 12.03.2026 | 1,66 | 1,71 | 1,53 | 1,57 | -6,57% | - |
| 11.03.2026 | 1,68 | 1,85 | 1,58 | 1,68 | 0,00% | - |
| 10.03.2026 | 1,72 | 1,82 | 1,66 | 1,68 | -2,33% | - |
| 09.03.2026 | 1,66 | 1,75 | 1,65 | 1,72 | 1,48% | - |
| 06.03.2026 | 1,70 | 1,75 | 1,67 | 1,69 | 0,30% | - |
| 05.03.2026 | 1,69 | 1,72 | 1,67 | 1,69 | -0,59% | - |
| 04.03.2026 | 1,65 | 1,73 | 1,64 | 1,70 | 2,11% | - |
| 03.03.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -2,92% | - |
| 02.03.2026 | 1,70 | 1,82 | 1,66 | 1,71 | -0,87% | - |
| 27.02.2026 | 1,82 | 1,86 | 1,72 | 1,73 | -4,96% | - |
| 26.02.2026 | 1,80 | 1,94 | 1,73 | 1,82 | 0,28% | - |
| 25.02.2026 | 1,72 | 1,86 | 1,72 | 1,81 | 4,62% | - |
| 24.02.2026 | 1,68 | 1,82 | 1,66 | 1,73 | 3,90% | - |
| 23.02.2026 | 1,92 | 1,94 | 1,66 | 1,67 | -14,18% | - |
| 20.02.2026 | 1,86 | 1,95 | 1,79 | 1,94 | 4,86% | - |
| 19.02.2026 | 1,88 | 1,89 | 1,75 | 1,85 | -1,07% | - |
| 18.02.2026 | 1,90 | 1,93 | 1,73 | 1,87 | -0,80% | - |
| 17.02.2026 | 1,85 | 1,90 | 1,73 | 1,89 | 1,62% | - |
| 16.02.2026 | 1,87 | 1,88 | 1,86 | 1,86 | -0,27% | - |