Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,89 | 5,00 | 4,87 | 4,94 | -1,99% | - |
| 25.02.2021 | 5,14 | 5,25 | 4,97 | 5,04 | -5,89% | - |
| 24.02.2021 | 6,19 | 6,22 | 5,29 | 5,35 | -6,63% | - |
| 23.02.2021 | 6,14 | 6,78 | 5,54 | 5,73 | 0,00% | - |
| 22.02.2021 | 5,52 | 6,20 | 5,30 | 5,73 | 13,92% | - |
| 19.02.2021 | 4,53 | 5,25 | 4,53 | 5,03 | 11,78% | - |
| 18.02.2021 | 4,57 | 4,57 | 4,40 | 4,50 | -3,85% | - |
| 17.02.2021 | 0,00 | 4,75 | 0,00 | 4,68 | 9,47% | - |
| 16.02.2021 | 4,54 | 4,56 | 4,21 | 4,28 | -6,66% | - |
| 12.02.2021 | 4,05 | 4,66 | 4,05 | 4,58 | 10,90% | - |
| 11.02.2021 | 4,21 | 4,32 | 0,00 | 4,13 | -1,67% | - |
| 10.02.2021 | 4,33 | 4,46 | 4,15 | 4,20 | 0,60% | - |
| 09.02.2021 | 4,10 | 4,24 | 4,10 | 4,18 | 0,24% | - |
| 08.02.2021 | 4,05 | 4,25 | 4,04 | 4,17 | 1,59% | - |
| 05.02.2021 | 4,03 | 4,16 | 4,02 | 4,10 | 3,54% | - |
| 04.02.2021 | 3,96 | 3,96 | 3,96 | 3,96 | 0,64% | - |
| 03.02.2021 | 3,93 | 4,02 | 3,92 | 3,94 | -0,38% | - |
| 02.02.2021 | 3,99 | 4,04 | 3,93 | 3,95 | 0,89% | - |
| 01.02.2021 | 3,91 | 3,92 | 3,85 | 3,92 | 3,57% | - |
| 29.01.2021 | 3,95 | 4,01 | 3,69 | 3,78 | -4,18% | - |
| 28.01.2021 | 3,94 | 4,02 | 3,90 | 3,95 | -1,00% | - |
| 27.01.2021 | 3,97 | 4,04 | 3,94 | 3,99 | -2,57% | - |
| 26.01.2021 | 4,10 | 4,10 | 4,09 | 4,09 | 4,87% | - |
| 25.01.2021 | 3,96 | 4,00 | 3,87 | 3,90 | -2,13% | - |
| 22.01.2021 | 3,99 | 3,99 | 3,96 | 3,99 | -1,24% | - |
| 21.01.2021 | 4,04 | 4,04 | 4,04 | 4,04 | -1,94% | - |
| 20.01.2021 | 4,23 | 4,25 | 4,05 | 4,12 | -1,56% | - |
| 19.01.2021 | 4,03 | 4,18 | 4,02 | 4,18 | 4,50% | - |
| 15.01.2021 | 3,94 | 4,06 | 3,88 | 4,00 | -0,74% | - |
| 14.01.2021 | 3,83 | 4,09 | 3,82 | 4,03 | 8,48% | - |
| 13.01.2021 | 3,45 | 3,74 | 3,45 | 3,72 | 5,84% | - |
| 12.01.2021 | 3,51 | 3,56 | 3,50 | 3,51 | -0,99% | - |
| 11.01.2021 | 3,59 | 3,60 | 3,51 | 3,55 | 0,14% | - |
| 08.01.2021 | 3,70 | 3,71 | 3,54 | 3,54 | -4,84% | - |
| 07.01.2021 | 3,70 | 3,76 | 3,68 | 3,72 | -0,27% | - |
| 06.01.2021 | 3,75 | 3,79 | 3,70 | 3,73 | 2,19% | - |
| 05.01.2021 | 3,64 | 3,70 | 3,57 | 3,65 | 0,00% | - |
| 04.01.2021 | 3,74 | 3,76 | 3,56 | 3,65 | -0,41% | - |
| 31.12.2020 | 3,59 | 3,75 | 3,54 | 3,67 | 3,53% | - |
| 30.12.2020 | 3,48 | 3,63 | 3,45 | 3,54 | 0,85% | - |
| 29.12.2020 | 3,43 | 3,55 | 3,32 | 3,51 | 3,39% | - |
| 28.12.2020 | 3,40 | 3,40 | 3,40 | 3,40 | -4,50% | - |
| 24.12.2020 | 3,50 | 3,62 | 3,50 | 3,56 | 5,96% | - |
| 23.12.2020 | 3,18 | 3,48 | 3,16 | 3,36 | 6,00% | - |
| 22.12.2020 | 3,17 | 3,18 | 0,00 | 3,17 | -0,63% | - |
| 21.12.2020 | 3,16 | 3,23 | 3,13 | 3,19 | -0,16% | - |
| 18.12.2020 | 3,21 | 3,39 | 3,18 | 3,19 | 1,75% | - |
| 17.12.2020 | 3,09 | 3,27 | 3,05 | 3,14 | -2,64% | - |
| 16.12.2020 | 2,98 | 3,31 | 2,97 | 3,22 | 5,40% | - |
| 15.12.2020 | 3,10 | 3,17 | 3,04 | 3,06 | 0,16% | - |
| 14.12.2020 | 3,04 | 3,10 | 3,01 | 3,05 | 0,99% | - |
| 11.12.2020 | 3,12 | 3,14 | 3,02 | 3,02 | -3,36% | - |
| 10.12.2020 | 3,11 | 3,17 | 3,04 | 3,13 | 1,63% | - |
| 09.12.2020 | 3,14 | 3,20 | 3,07 | 3,08 | -0,16% | - |
| 08.12.2020 | 3,13 | 3,24 | 3,02 | 3,08 | -3,14% | - |
| 07.12.2020 | 0,00 | 3,18 | 0,00 | 3,18 | 2,75% | - |
| 04.12.2020 | 3,14 | 3,16 | 3,05 | 3,10 | -1,90% | - |
| 03.12.2020 | 3,19 | 3,21 | 3,15 | 3,16 | -2,62% | - |
| 02.12.2020 | 3,11 | 3,24 | 3,10 | 3,24 | -3,28% | - |
| 01.12.2020 | 3,33 | 3,38 | 3,24 | 3,35 | -0,15% | - |
| 30.11.2020 | 3,28 | 3,43 | 3,17 | 3,36 | 6,34% | - |
| 27.11.2020 | 3,10 | 3,29 | 3,07 | 3,16 | -1,25% | - |
| 25.11.2020 | 3,15 | 3,22 | 3,15 | 3,20 | -1,69% | - |
| 24.11.2020 | 3,32 | 3,34 | 3,23 | 3,25 | -0,76% | - |
| 23.11.2020 | 3,14 | 3,37 | 3,12 | 3,28 | 5,14% | - |
| 20.11.2020 | 3,22 | 3,24 | 3,06 | 3,12 | -3,41% | - |
| 19.11.2020 | 3,22 | 3,23 | 3,22 | 3,23 | 2,71% | - |
| 18.11.2020 | 3,04 | 3,19 | 3,01 | 3,14 | 1,78% | - |
| 17.11.2020 | 3,02 | 3,09 | 2,95 | 3,09 | 8,06% | - |
| 16.11.2020 | 2,88 | 2,94 | 2,84 | 2,86 | -1,89% | - |
| 13.11.2020 | 3,05 | 3,13 | 2,89 | 2,91 | -1,85% | - |
| 12.11.2020 | 2,94 | 3,03 | 2,94 | 2,97 | 0,51% | - |
| 11.11.2020 | 3,03 | 3,04 | 2,92 | 2,95 | -3,44% | - |
| 10.11.2020 | 2,94 | 3,13 | 2,87 | 3,06 | 2,35% | - |
| 09.11.2020 | 3,02 | 3,04 | 2,84 | 2,99 | 5,11% | - |
| 06.11.2020 | 2,59 | 2,84 | 2,14 | 2,84 | 18,83% | - |
| 05.11.2020 | 2,29 | 2,41 | 2,24 | 2,39 | 4,37% | - |
| 04.11.2020 | 2,22 | 2,37 | 2,08 | 2,29 | 6,02% | - |
| 03.11.2020 | 2,19 | 2,23 | 2,08 | 2,16 | 3,35% | - |
| 02.11.2020 | 2,29 | 2,29 | 2,01 | 2,09 | 5,03% | - |
| 30.10.2020 | 2,16 | 2,17 | 1,99 | 1,99 | -10,36% | - |
| 29.10.2020 | 2,14 | 2,23 | 2,11 | 2,22 | 4,72% | - |
| 28.10.2020 | 2,18 | 2,25 | 2,12 | 2,12 | -3,85% | - |
| 27.10.2020 | 2,34 | 2,37 | 2,19 | 2,21 | -5,57% | - |
| 26.10.2020 | 2,39 | 2,41 | 2,27 | 2,34 | -3,31% | - |
| 23.10.2020 | 2,46 | 2,55 | 2,42 | 2,42 | -1,02% | - |
| 22.10.2020 | 2,29 | 2,51 | 2,27 | 2,44 | 7,25% | - |
| 21.10.2020 | 2,36 | 2,38 | 2,24 | 2,28 | -3,60% | - |
| 20.10.2020 | 2,48 | 2,52 | 2,35 | 2,36 | -3,67% | - |
| 19.10.2020 | 2,54 | 2,57 | 2,41 | 2,45 | -1,21% | - |
| 16.10.2020 | 2,43 | 2,54 | 2,42 | 2,48 | 0,00% | - |
| 15.10.2020 | 2,55 | 2,56 | 2,39 | 2,48 | -3,13% | - |
| 14.10.2020 | 2,62 | 2,63 | 2,51 | 2,56 | -1,54% | - |
| 13.10.2020 | 2,47 | 2,62 | 2,35 | 2,60 | -1,52% | - |
| 12.10.2020 | 2,54 | 2,68 | 2,47 | 2,64 | 3,33% | - |
| 09.10.2020 | 2,68 | 2,68 | 2,51 | 2,56 | 4,29% | - |
| 08.10.2020 | 2,44 | 2,56 | 2,36 | 2,45 | 6,06% | - |
| 07.10.2020 | 2,45 | 2,45 | 2,25 | 2,31 | -1,07% | - |
| 06.10.2020 | 2,31 | 2,42 | 2,26 | 2,34 | 1,74% | - |
| 05.10.2020 | 2,23 | 2,41 | 2,20 | 2,30 | 2,23% | - |