2,920$
1,39%
Echtzeit-Aktienkurs ONE Group Hospitality (The)
Bid:
Ask:
Aktienkurse zur ONE Group Hospitality (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,85 | 2,93 | 2,81 | 2,92 | 1,39% | 63.678,00 |
| 24.04.2025 | 2,96 | 3,01 | 2,86 | 2,88 | -2,04% | 51.623,00 |
| 23.04.2025 | 3,00 | 3,00 | 2,86 | 2,94 | 2,44% | 55.714,00 |
| 22.04.2025 | 2,73 | 2,88 | 2,73 | 2,87 | 2,87% | 35.602,00 |
| 21.04.2025 | 2,70 | 2,81 | 2,69 | 2,79 | 0,36% | 52.523,00 |
| 17.04.2025 | 2,70 | 2,79 | 2,62 | 2,78 | 2,96% | 69.134,00 |
| 16.04.2025 | 2,76 | 2,83 | 2,62 | 2,70 | -2,35% | 112.355,00 |
| 15.04.2025 | 2,65 | 2,81 | 2,65 | 2,77 | 3,56% | 30.934,00 |
| 14.04.2025 | 2,99 | 2,99 | 2,57 | 2,67 | -9,80% | 306.762,00 |
| 11.04.2025 | 2,72 | 2,97 | 2,72 | 2,96 | 3,86% | 60.484,00 |
| 10.04.2025 | 2,89 | 2,90 | 2,71 | 2,85 | -5,94% | 53.958,00 |
| 09.04.2025 | 2,70 | 3,13 | 2,63 | 3,03 | 11,40% | 93.637,00 |
| 08.04.2025 | 2,92 | 2,93 | 2,66 | 2,72 | -2,86% | 103.323,00 |
| 07.04.2025 | 2,72 | 2,91 | 2,60 | 2,80 | 0,00% | 97.636,00 |
| 04.04.2025 | 2,72 | 2,82 | 2,72 | 2,80 | -1,06% | 70.061,00 |
| 03.04.2025 | 3,00 | 3,00 | 2,75 | 2,83 | -11,56% | 63.578,00 |
| 02.04.2025 | 2,99 | 3,22 | 2,93 | 3,20 | 5,61% | 72.551,00 |
| 01.04.2025 | 2,96 | 3,04 | 2,93 | 3,03 | 0,83% | 28.495,00 |
| 31.03.2025 | 2,91 | 3,11 | 2,85 | 3,01 | 0,50% | 95.099,00 |
| 28.03.2025 | 2,95 | 3,02 | 2,88 | 2,99 | -0,99% | 59.918,00 |
| 27.03.2025 | 2,92 | 3,03 | 2,90 | 3,02 | 4,14% | 32.810,00 |
| 26.03.2025 | 2,90 | 3,03 | 2,83 | 2,90 | -1,69% | 50.038,00 |
| 25.03.2025 | 2,90 | 3,04 | 2,90 | 2,95 | 2,08% | 96.867,00 |
| 24.03.2025 | 2,91 | 2,97 | 2,83 | 2,89 | 2,48% | 52.980,00 |
| 21.03.2025 | 2,63 | 2,83 | 2,63 | 2,82 | 4,83% | 114.965,00 |
| 20.03.2025 | 2,64 | 2,78 | 2,64 | 2,69 | -1,82% | 37.420,00 |
| 19.03.2025 | 2,59 | 2,76 | 2,59 | 2,74 | 5,38% | 30.281,00 |
| 18.03.2025 | 2,58 | 2,71 | 2,50 | 2,60 | 0,78% | 77.801,00 |
| 17.03.2025 | 2,64 | 2,75 | 2,57 | 2,58 | -3,01% | 36.163,00 |
| 14.03.2025 | 2,62 | 2,68 | 2,49 | 2,66 | 8,57% | 59.717,00 |
| 13.03.2025 | 2,56 | 2,56 | 2,37 | 2,45 | -3,16% | 119.796,00 |
| 12.03.2025 | 2,56 | 2,60 | 2,48 | 2,53 | -0,20% | 78.157,00 |
| 11.03.2025 | 2,93 | 2,93 | 2,52 | 2,54 | -11,67% | 107.282,00 |
| 10.03.2025 | 2,97 | 3,02 | 2,82 | 2,87 | -3,69% | 103.053,00 |
| 07.03.2025 | 2,96 | 3,06 | 2,91 | 2,98 | -0,67% | 71.910,00 |
| 06.03.2025 | 3,05 | 3,13 | 2,96 | 3,00 | -3,23% | 70.837,00 |
| 05.03.2025 | 2,99 | 3,12 | 2,99 | 3,10 | 3,51% | 50.918,00 |
| 04.03.2025 | 3,12 | 3,20 | 2,95 | 3,00 | -6,11% | 111.881,00 |
| 03.03.2025 | 3,22 | 3,26 | 3,15 | 3,19 | -2,15% | 87.312,00 |
| 28.02.2025 | 3,18 | 3,26 | 3,16 | 3,26 | 3,16% | 53.371,00 |
| 27.02.2025 | 3,23 | 3,25 | 3,11 | 3,16 | -2,47% | 36.464,00 |
| 26.02.2025 | 3,33 | 3,42 | 3,18 | 3,24 | -2,41% | 57.778,00 |
| 25.02.2025 | 3,14 | 3,35 | 3,14 | 3,32 | 6,07% | 101.662,00 |
| 24.02.2025 | 3,10 | 3,16 | 3,05 | 3,13 | 1,29% | 62.819,00 |
| 21.02.2025 | 3,21 | 3,21 | 3,02 | 3,09 | -1,90% | 88.395,00 |
| 20.02.2025 | 3,15 | 3,17 | 3,07 | 3,15 | 0,00% | 49.917,00 |
| 19.02.2025 | 3,29 | 3,30 | 3,15 | 3,15 | -5,12% | 92.450,00 |
| 18.02.2025 | 3,31 | 3,41 | 3,20 | 3,32 | 3,11% | 80.779,00 |
| 14.02.2025 | 3,27 | 3,33 | 3,13 | 3,22 | -1,23% | 90.356,00 |
| 13.02.2025 | 3,19 | 3,27 | 3,17 | 3,26 | 3,49% | 60.498,00 |
| 12.02.2025 | 3,09 | 3,22 | 3,01 | 3,15 | -0,63% | 93.743,00 |
| 11.02.2025 | 2,99 | 3,34 | 2,89 | 3,17 | -0,94% | 156.952,00 |
| 10.02.2025 | 3,34 | 3,43 | 3,20 | 3,20 | -3,03% | 78.564,00 |
| 07.02.2025 | 3,53 | 3,53 | 3,22 | 3,30 | -4,90% | 92.315,00 |
| 06.02.2025 | 3,65 | 3,72 | 3,42 | 3,47 | -1,98% | 53.732,00 |
| 05.02.2025 | 3,65 | 3,72 | 3,51 | 3,54 | -3,01% | 43.642,00 |
| 04.02.2025 | 3,71 | 3,71 | 3,61 | 3,65 | -0,82% | 43.387,00 |
| 03.02.2025 | 3,58 | 3,71 | 3,53 | 3,68 | -1,87% | 49.792,00 |
| 31.01.2025 | 3,92 | 3,92 | 3,68 | 3,75 | -3,60% | 77.811,00 |
| 30.01.2025 | 3,85 | 3,98 | 3,75 | 3,89 | 1,83% | 61.675,00 |
| 29.01.2025 | 3,72 | 3,86 | 3,72 | 3,82 | 2,69% | 37.146,00 |
| 28.01.2025 | 3,87 | 3,87 | 3,71 | 3,72 | -3,38% | 97.314,00 |
| 27.01.2025 | 3,73 | 3,88 | 3,47 | 3,85 | 3,22% | 87.807,00 |
| 24.01.2025 | 3,48 | 3,75 | 3,48 | 3,73 | 6,57% | 179.633,00 |
| 23.01.2025 | 3,45 | 3,55 | 3,44 | 3,50 | 1,45% | 75.872,00 |
| 22.01.2025 | 3,41 | 3,47 | 3,36 | 3,45 | 1,17% | 89.577,00 |
| 21.01.2025 | 3,31 | 3,50 | 3,24 | 3,41 | 2,71% | 98.215,00 |
| 17.01.2025 | 3,41 | 3,47 | 3,31 | 3,32 | -1,19% | 277.939,00 |
| 16.01.2025 | 3,41 | 3,41 | 3,23 | 3,36 | -1,75% | 72.083,00 |
| 15.01.2025 | 3,25 | 3,47 | 3,18 | 3,42 | 7,55% | 176.598,00 |
| 14.01.2025 | 3,04 | 3,23 | 3,03 | 3,18 | 2,91% | 107.545,00 |
| 13.01.2025 | 2,84 | 3,10 | 2,77 | 3,09 | 8,80% | 142.886,00 |
| 10.01.2025 | 2,84 | 2,89 | 2,75 | 2,84 | -1,39% | 107.595,00 |
| 08.01.2025 | 2,98 | 3,01 | 2,82 | 2,88 | -4,00% | 60.706,00 |
| 07.01.2025 | 3,08 | 3,11 | 3,00 | 3,00 | 1,01% | 64.515,00 |
| 06.01.2025 | 2,98 | 3,06 | 2,94 | 2,97 | 1,71% | 119.580,00 |
| 03.01.2025 | 2,88 | 3,00 | 2,86 | 2,92 | 3,18% | 129.814,00 |
| 02.01.2025 | 2,95 | 2,97 | 2,78 | 2,83 | -2,41% | 85.964,00 |
| 31.12.2024 | 2,99 | 3,04 | 2,89 | 2,90 | -1,36% | 82.172,00 |
| 30.12.2024 | 2,89 | 2,99 | 2,78 | 2,94 | 1,03% | 440.503,00 |
| 27.12.2024 | 2,89 | 2,95 | 2,80 | 2,91 | -0,68% | 104.504,00 |
| 26.12.2024 | 2,88 | 2,95 | 2,77 | 2,93 | 2,81% | 115.246,00 |
| 24.12.2024 | 2,86 | 2,87 | 2,81 | 2,85 | -0,35% | 17.671,00 |
| 23.12.2024 | 2,84 | 2,87 | 2,79 | 2,86 | 1,42% | 74.218,00 |
| 20.12.2024 | 2,68 | 2,87 | 2,68 | 2,82 | 2,55% | 320.986,00 |
| 19.12.2024 | 2,80 | 2,87 | 2,74 | 2,75 | -0,18% | 120.849,00 |
| 18.12.2024 | 2,95 | 3,02 | 2,72 | 2,76 | -5,33% | 106.531,00 |
| 17.12.2024 | 2,96 | 2,97 | 2,87 | 2,91 | -1,69% | 73.643,00 |
| 16.12.2024 | 3,00 | 3,07 | 2,92 | 2,96 | -1,33% | 145.160,00 |
| 13.12.2024 | 3,06 | 3,10 | 2,83 | 3,00 | -2,28% | 365.322,00 |
| 12.12.2024 | 3,19 | 3,26 | 2,96 | 3,07 | -4,66% | 87.138,00 |
| 11.12.2024 | 3,23 | 3,53 | 3,13 | 3,22 | 0,94% | 213.431,00 |
| 10.12.2024 | 3,23 | 3,52 | 3,13 | 3,19 | -0,93% | 134.381,00 |
| 09.12.2024 | 3,34 | 3,43 | 3,22 | 3,22 | -3,88% | 200.538,00 |
| 06.12.2024 | 3,33 | 3,40 | 3,26 | 3,35 | 0,60% | 96.264,00 |
| 05.12.2024 | 3,36 | 3,51 | 3,33 | 3,33 | -2,35% | 163.191,00 |
| 04.12.2024 | 3,44 | 3,51 | 3,35 | 3,41 | 0,00% | 82.245,00 |
| 03.12.2024 | 3,45 | 3,52 | 3,39 | 3,41 | -2,57% | 87.020,00 |
| 02.12.2024 | 3,51 | 3,55 | 3,41 | 3,50 | -0,85% | 52.258,00 |
| 29.11.2024 | 3,45 | 3,56 | 3,40 | 3,53 | 4,13% | 33.920,00 |