2,000$
5,26%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 1,79 | 1,81 | 1,75 | 1,77 | -2,75% | 20.179,00 |
| 15.04.2026 | 1,75 | 1,83 | 1,74 | 1,82 | 4,60% | 10.578,00 |
| 14.04.2026 | 1,70 | 1,76 | 1,70 | 1,74 | 3,57% | 23.691,00 |
| 13.04.2026 | 1,71 | 1,72 | 1,66 | 1,68 | -1,75% | 39.028,00 |
| 10.04.2026 | 1,79 | 1,79 | 1,69 | 1,71 | -0,58% | 62.553,00 |
| 09.04.2026 | 1,85 | 1,87 | 1,70 | 1,72 | -6,78% | 17.459,00 |
| 08.04.2026 | 1,95 | 2,03 | 1,85 | 1,85 | -3,40% | 18.836,00 |
| 07.04.2026 | 1,71 | 1,98 | 1,71 | 1,91 | 10,40% | 66.377,00 |
| 06.04.2026 | 1,77 | 1,78 | 1,69 | 1,73 | -2,81% | 105.424,00 |
| 02.04.2026 | 1,76 | 1,78 | 1,72 | 1,78 | 1,42% | 5.280,00 |
| 01.04.2026 | 1,75 | 1,78 | 1,72 | 1,76 | -2,50% | 16.155,00 |
| 31.03.2026 | 1,78 | 1,80 | 1,71 | 1,80 | -2,17% | 40.299,00 |
| 30.03.2026 | 1,75 | 1,84 | 1,75 | 1,84 | 4,84% | 24.253,00 |
| 27.03.2026 | 1,77 | 1,80 | 1,66 | 1,76 | -0,85% | 249.845,00 |
| 26.03.2026 | 1,90 | 1,90 | 1,77 | 1,77 | -3,28% | 68.504,00 |
| 25.03.2026 | 1,78 | 1,87 | 1,75 | 1,83 | 1,67% | 11.268,00 |
| 24.03.2026 | 1,86 | 1,86 | 1,77 | 1,80 | -1,64% | 23.295,00 |
| 23.03.2026 | 1,97 | 1,97 | 1,83 | 1,83 | -4,19% | 26.859,00 |
| 20.03.2026 | 1,90 | 1,91 | 1,73 | 1,91 | 4,37% | 104.274,00 |
| 19.03.2026 | 1,73 | 1,83 | 1,66 | 1,83 | 3,98% | 63.891,00 |
| 18.03.2026 | 1,74 | 1,77 | 1,70 | 1,76 | 1,15% | 33.123,00 |
| 17.03.2026 | 1,85 | 1,85 | 1,72 | 1,74 | -6,95% | 25.125,00 |
| 16.03.2026 | 1,80 | 1,91 | 1,75 | 1,87 | 8,72% | 12.520,00 |
| 13.03.2026 | 1,85 | 1,87 | 1,72 | 1,72 | -3,91% | 200.099,00 |
| 12.03.2026 | 1,86 | 1,98 | 1,75 | 1,79 | -6,77% | 74.889,00 |
| 11.03.2026 | 1,96 | 2,00 | 1,82 | 1,92 | -1,03% | 45.020,00 |
| 10.03.2026 | 2,08 | 2,08 | 1,90 | 1,94 | -1,52% | 17.674,00 |
| 09.03.2026 | 1,91 | 2,00 | 1,90 | 1,97 | 0,51% | 42.342,00 |
| 06.03.2026 | 1,96 | 2,05 | 1,95 | 1,96 | -0,25% | 11.853,00 |
| 05.03.2026 | 1,97 | 1,98 | 1,93 | 1,97 | -0,25% | 6.765,00 |
| 04.03.2026 | 1,94 | 2,01 | 1,93 | 1,97 | 2,07% | 5.761,00 |
| 03.03.2026 | 1,96 | 1,98 | 1,90 | 1,93 | -4,93% | 34.207,00 |
| 02.03.2026 | 2,11 | 2,11 | 1,92 | 2,03 | -0,49% | 25.670,00 |
| 27.02.2026 | 2,09 | 2,18 | 2,01 | 2,04 | -5,12% | 17.092,00 |
| 26.02.2026 | 2,11 | 2,29 | 2,10 | 2,15 | 0,94% | 61.457,00 |
| 25.02.2026 | 2,13 | 2,19 | 2,08 | 2,13 | 5,45% | 5.513,00 |
| 24.02.2026 | 1,99 | 2,11 | 1,99 | 2,02 | 3,06% | 6.424,00 |
| 23.02.2026 | 2,09 | 2,10 | 1,95 | 1,96 | -12,50% | 12.848,00 |
| 20.02.2026 | 2,13 | 2,29 | 2,13 | 2,24 | 3,23% | 11.300,00 |
| 19.02.2026 | 2,21 | 2,21 | 2,08 | 2,17 | -1,36% | 12.747,00 |
| 18.02.2026 | 2,18 | 2,28 | 2,18 | 2,20 | 0,00% | 13.936,00 |
| 17.02.2026 | 2,22 | 2,25 | 2,11 | 2,20 | -1,35% | 11.903,00 |
| 13.02.2026 | 2,08 | 2,25 | 1,91 | 2,23 | 9,05% | 19.094,00 |
| 12.02.2026 | 2,08 | 2,12 | 2,00 | 2,05 | -2,85% | 7.879,00 |
| 11.02.2026 | 2,17 | 2,17 | 2,03 | 2,11 | -5,18% | 29.107,00 |
| 10.02.2026 | 2,05 | 2,25 | 2,01 | 2,22 | 8,29% | 18.383,00 |
| 09.02.2026 | 2,03 | 2,10 | 2,03 | 2,05 | 0,49% | 5.774,00 |
| 06.02.2026 | 2,03 | 2,20 | 1,99 | 2,04 | 0,99% | 16.424,00 |
| 05.02.2026 | 1,99 | 2,10 | 1,99 | 2,02 | 3,59% | 13.071,00 |
| 04.02.2026 | 1,98 | 2,03 | 1,88 | 1,95 | -1,02% | 21.434,00 |
| 03.02.2026 | 2,11 | 2,11 | 1,97 | 1,97 | -6,64% | 15.856,00 |
| 02.02.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -3,21% | 1.590,00 |
| 30.01.2026 | 2,05 | 2,26 | 2,05 | 2,18 | 4,31% | 9.876,00 |
| 29.01.2026 | 2,13 | 2,18 | 2,07 | 2,09 | -3,69% | 13.157,00 |
| 28.01.2026 | 2,24 | 2,29 | 2,12 | 2,17 | -3,13% | 23.083,00 |
| 27.01.2026 | 2,31 | 2,31 | 2,20 | 2,24 | -3,86% | 10.870,00 |
| 26.01.2026 | 2,33 | 2,35 | 2,26 | 2,33 | -1,69% | 8.343,00 |
| 22.01.2026 | 2,30 | 2,41 | 2,30 | 2,37 | 4,87% | 6.745,00 |
| 21.01.2026 | 2,38 | 2,39 | 2,23 | 2,26 | -4,64% | 28.562,00 |
| 20.01.2026 | 2,45 | 2,52 | 2,30 | 2,37 | -7,42% | 46.517,00 |
| 16.01.2026 | 2,35 | 2,65 | 2,35 | 2,56 | 2,81% | 64.556,00 |
| 15.01.2026 | 2,33 | 2,53 | 2,30 | 2,49 | 7,19% | 34.861,00 |
| 14.01.2026 | 2,32 | 2,38 | 2,29 | 2,32 | 0,13% | 37.326,00 |
| 13.01.2026 | 2,41 | 2,50 | 2,31 | 2,32 | -5,69% | 24.650,00 |
| 12.01.2026 | 2,03 | 2,53 | 2,02 | 2,46 | 20,59% | 140.211,00 |
| 09.01.2026 | 2,04 | 2,09 | 2,02 | 2,04 | 0,49% | 39.596,00 |
| 08.01.2026 | 2,07 | 2,12 | 2,03 | 2,03 | -1,46% | 17.905,00 |
| 07.01.2026 | 2,02 | 2,09 | 1,99 | 2,06 | 3,52% | 23.365,00 |
| 06.01.2026 | 1,91 | 2,29 | 1,91 | 1,99 | 2,05% | 155.320,00 |
| 05.01.2026 | 1,87 | 1,95 | 1,84 | 1,95 | 5,98% | 48.674,00 |
| 02.01.2026 | 1,81 | 1,84 | 1,76 | 1,84 | 5,14% | 39.140,00 |
| 31.12.2025 | 1,80 | 1,82 | 1,70 | 1,75 | -2,23% | 33.539,00 |
| 30.12.2025 | 1,78 | 1,80 | 1,76 | 1,79 | 0,00% | 20.748,00 |
| 29.12.2025 | 1,78 | 1,80 | 1,75 | 1,79 | -0,56% | 26.086,00 |
| 26.12.2025 | 1,81 | 1,85 | 1,78 | 1,80 | -0,55% | 48.553,00 |
| 24.12.2025 | 1,79 | 1,81 | 1,78 | 1,81 | 0,56% | 9.623,00 |
| 23.12.2025 | 1,77 | 1,82 | 1,76 | 1,80 | -1,10% | 132.908,00 |
| 22.12.2025 | 1,88 | 1,90 | 1,82 | 1,82 | -4,21% | 32.799,00 |
| 19.12.2025 | 1,89 | 1,91 | 1,85 | 1,90 | 0,00% | 53.539,00 |
| 18.12.2025 | 1,88 | 1,90 | 1,79 | 1,90 | 1,60% | 78.869,00 |
| 17.12.2025 | 1,88 | 1,90 | 1,84 | 1,87 | -0,53% | 13.918,00 |
| 16.12.2025 | 1,91 | 1,92 | 1,84 | 1,88 | 0,00% | 34.329,00 |
| 15.12.2025 | 1,85 | 1,90 | 1,82 | 1,88 | 1,08% | 55.292,00 |
| 12.12.2025 | 1,89 | 1,89 | 1,85 | 1,86 | -2,11% | 25.660,00 |