1,700€
5,26%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 1,72 | 1,89 | 1,69 | 1,86 | 10,39% | - |
| 12.02.2026 | 1,78 | 1,79 | 1,66 | 1,69 | -5,07% | - |
| 11.02.2026 | 1,87 | 1,90 | 1,74 | 1,78 | -5,08% | - |
| 10.02.2026 | 1,77 | 1,87 | 1,71 | 1,87 | 6,25% | - |
| 09.02.2026 | 1,73 | 1,77 | 1,65 | 1,76 | 1,73% | - |
| 06.02.2026 | 1,77 | 1,85 | 1,64 | 1,73 | -2,26% | - |
| 05.02.2026 | 1,66 | 1,81 | 1,63 | 1,77 | 6,31% | - |
| 04.02.2026 | 1,68 | 1,81 | 1,60 | 1,67 | -0,30% | - |
| 03.02.2026 | 1,81 | 1,84 | 1,65 | 1,67 | -7,22% | - |
| 02.02.2026 | 1,81 | 1,85 | 1,76 | 1,80 | -1,91% | - |
| 30.01.2026 | 1,74 | 1,88 | 1,73 | 1,84 | 5,16% | - |
| 29.01.2026 | 1,82 | 1,89 | 1,73 | 1,75 | -4,38% | - |
| 28.01.2026 | 1,86 | 1,94 | 1,80 | 1,83 | 0,00% | - |
| 27.01.2026 | 1,98 | 1,99 | 1,82 | 1,83 | -7,59% | - |
| 26.01.2026 | 1,96 | 1,99 | 1,90 | 1,98 | 0,25% | - |
| 23.01.2026 | 2,03 | 2,04 | 1,96 | 1,97 | -2,23% | - |
| 22.01.2026 | 1,95 | 2,04 | 1,93 | 2,02 | 4,13% | - |
| 21.01.2026 | 2,02 | 2,05 | 1,90 | 1,94 | -3,97% | - |
| 20.01.2026 | 2,12 | 2,19 | 1,99 | 2,02 | -8,41% | - |
| 19.01.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -1,79% | - |
| 16.01.2026 | 2,12 | 2,27 | 2,03 | 2,24 | 5,66% | - |
| 15.01.2026 | 2,00 | 2,16 | 1,97 | 2,12 | 6,53% | - |
| 14.01.2026 | 1,98 | 2,08 | 1,96 | 1,99 | 0,00% | - |
| 13.01.2026 | 2,08 | 2,15 | 1,98 | 1,99 | -4,78% | 13.000,00 |
| 12.01.2026 | 1,75 | 2,16 | 1,73 | 2,09 | 19,77% | - |
| 09.01.2026 | 1,75 | 1,80 | 1,74 | 1,75 | 0,00% | - |
| 08.01.2026 | 1,79 | 1,85 | 1,74 | 1,75 | -2,24% | - |
| 07.01.2026 | 1,70 | 1,79 | 1,70 | 1,79 | 5,00% | - |
| 06.01.2026 | 1,67 | 1,95 | 1,64 | 1,70 | 2,41% | - |
| 05.01.2026 | 1,58 | 1,67 | 1,57 | 1,66 | 5,73% | - |
| 02.01.2026 | 1,48 | 1,58 | 1,47 | 1,57 | 3,97% | - |
| 30.12.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,33% | - |
| 29.12.2025 | 1,51 | 1,56 | 1,50 | 1,52 | -1,94% | - |
| 23.12.2025 | 1,56 | 1,56 | 1,49 | 1,55 | -0,64% | - |
| 22.12.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -3,72% | - |
| 19.12.2025 | 1,63 | 1,63 | 1,57 | 1,62 | -0,62% | - |
| 18.12.2025 | 1,57 | 1,63 | 1,53 | 1,63 | 3,50% | - |
| 17.12.2025 | 1,58 | 1,62 | 1,57 | 1,57 | -0,32% | - |
| 16.12.2025 | 1,59 | 1,64 | 1,57 | 1,58 | -1,87% | - |
| 15.12.2025 | 1,59 | 1,62 | 1,54 | 1,61 | 1,58% | - |
| 12.12.2025 | 1,56 | 1,64 | 1,56 | 1,58 | -2,17% | - |
| 11.12.2025 | 1,56 | 1,64 | 1,56 | 1,62 | 1,25% | - |
| 10.12.2025 | 1,60 | 1,66 | 1,57 | 1,60 | 0,63% | - |
| 09.12.2025 | 1,57 | 1,66 | 1,56 | 1,59 | 1,28% | 8.397,00 |
| 08.12.2025 | 1,68 | 1,71 | 1,57 | 1,57 | -7,12% | - |
| 05.12.2025 | 1,68 | 1,72 | 1,65 | 1,69 | 0,90% | - |