1,625$
-0,61%
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 | -0,61% | 15.347,00 |
| 08.09.2026 | 1,65 | 1,66 | 1,63 | 1,64 | 0,31% | 27.229,00 |
| 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 | -1,81% | 30.784,00 |
| 02.09.2026 | 1,66 | 1,68 | 1,65 | 1,66 | 0,30% | 21.003,00 |
| 01.09.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,90% | 9.392,00 |
| 31.08.2026 | 1,67 | 1,70 | 1,66 | 1,67 | 0,00% | 23.446,00 |
| 28.08.2026 | 1,66 | 1,72 | 1,66 | 1,67 | 0,00% | 8.058,00 |
| 27.08.2026 | 1,68 | 1,73 | 1,66 | 1,67 | 1,21% | 10.870,00 |
| 26.08.2026 | 1,65 | 1,70 | 1,65 | 1,65 | -1,79% | 11.182,00 |
| 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% | 10.790,00 |
| 21.08.2026 | 1,65 | 1,69 | 1,63 | 1,67 | 1,83% | 10.521,00 |
| 20.08.2026 | 1,75 | 1,80 | 1,63 | 1,64 | -2,03% | 51.032,00 |
| 19.08.2026 | 1,69 | 1,71 | 1,67 | 1,67 | -1,53% | 26.910,00 |
| 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% | 41.693,00 |
| 14.08.2026 | 1,81 | 1,85 | 1,81 | 1,83 | 2,23% | 3.721,00 |
| 13.08.2026 | 1,76 | 1,80 | 1,76 | 1,79 | 0,00% | 30.612,00 |
| 12.08.2026 | 1,77 | 1,85 | 1,77 | 1,79 | 0,00% | 10.464,00 |
| 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 | 6,23% | 20.440,00 |
| 07.08.2026 | 1,72 | 1,83 | 1,67 | 1,69 | -2,03% | 30.796,00 |
| 06.08.2026 | 1,70 | 1,80 | 1,68 | 1,72 | -3,37% | 39.565,00 |
| 05.08.2026 | 1,84 | 1,84 | 1,74 | 1,78 | 0,56% | 28.360,00 |
| 04.08.2026 | 1,73 | 1,89 | 1,73 | 1,77 | 1,14% | 35.931,00 |
| 03.08.2026 | 1,78 | 1,83 | 1,73 | 1,75 | -1,69% | 33.488,00 |
| 31.07.2026 | 1,77 | 1,82 | 1,77 | 1,78 | -1,11% | 5.858,00 |
| 30.07.2026 | 1,80 | 1,82 | 1,78 | 1,80 | 1,69% | 12.313,00 |
| 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% | 15.100,00 |
| 27.07.2026 | 1,82 | 1,88 | 1,76 | 1,88 | 3,87% | 4.710,00 |
| 24.07.2026 | 1,75 | 1,88 | 1,75 | 1,81 | 2,26% | 9.510,00 |
| 23.07.2026 | 1,74 | 1,87 | 1,74 | 1,77 | 0,00% | 14.294,00 |
| 22.07.2026 | 1,80 | 1,81 | 1,75 | 1,77 | -2,75% | 22.113,00 |
| 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% | 10.315,00 |
| 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% | 12.799,00 |
| 09.07.2026 | 1,84 | 1,92 | 1,84 | 1,88 | 1,62% | 7.650,00 |
| 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% | 27.599,00 |
| 30.06.2026 | 2,03 | 2,15 | 1,92 | 2,01 | -0,99% | 55.354,00 |
| 29.06.2026 | 1,97 | 2,04 | 1,97 | 2,03 | 2,01% | 23.799,00 |
| 26.06.2026 | 1,79 | 1,99 | 1,79 | 1,99 | 8,74% | 35.502,00 |
| 25.06.2026 | 1,85 | 1,89 | 1,82 | 1,83 | -2,14% | 14.609,00 |
| 24.06.2026 | 1,87 | 1,90 | 1,84 | 1,87 | 0,00% | 15.372,00 |
| 23.06.2026 | 1,83 | 1,87 | 1,82 | 1,87 | 2,75% | 12.207,00 |
| 22.06.2026 | 1,92 | 1,99 | 1,80 | 1,82 | -5,21% | 21.572,00 |
| 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 | -0,53% | 70.200,00 |
| 12.06.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -3,61% | 10.173,00 |
| 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 | 1,95% | 94.405,00 |
| 29.05.2026 | 2,02 | 2,02 | 1,93 | 2,00 | 0,05% | 49.240,00 |
| 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% | 11.331,00 |
| 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% | 17.059,00 |
| 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 | 3,66% | 22.756,00 |
| 15.05.2026 | 1,88 | 1,97 | 1,86 | 1,91 | 0,53% | 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% | 28.086,00 |
| 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% | 85.823,00 |
| 08.05.2026 | 1,91 | 2,02 | 1,89 | 2,00 | 5,26% | 26.340,00 |
| 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% | 47.687,00 |
| 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 | -4,84% | 22.392,00 |
| 01.05.2026 | 1,76 | 1,87 | 1,72 | 1,86 | 7,51% | 66.626,00 |
| 30.04.2026 | 1,73 | 1,73 | 1,67 | 1,73 | 2,98% | 20.322,00 |
| 29.04.2026 | 1,73 | 1,73 | 1,67 | 1,68 | -3,45% | 45.662,00 |
| 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 | -0,57% | 21.612,00 |
| 23.04.2026 | 1,74 | 1,77 | 1,69 | 1,76 | 1,44% | 75.785,00 |
| 22.04.2026 | 1,72 | 1,78 | 1,70 | 1,74 | 2,66% | 48.624,00 |
| 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 | 0,00% | 69.617,00 |
| 17.04.2026 | 1,82 | 1,82 | 1,75 | 1,78 | 0,56% | 17.587,00 |