2,220$
6,73%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,04 | 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 | -2,31% | 1.590,00 |
| 30.01.2026 | 2,05 | 2,26 | 2,05 | 2,16 | 3,35% | 9.876,00 |
| 29.01.2026 | 2,13 | 2,18 | 2,07 | 2,09 | -5,00% | 13.157,00 |
| 28.01.2026 | 2,24 | 2,29 | 2,12 | 2,20 | -1,79% | 23.208,00 |
| 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 | -0,85% | 8.343,00 |
| 23.01.2026 | 2,36 | 2,36 | 2,31 | 2,35 | -0,84% | 3.130,00 |
| 22.01.2026 | 2,37 | 2,41 | 2,33 | 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% | 39.635,00 |
| 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 | -3,19% | 32.799,00 |
| 19.12.2025 | 1,89 | 1,91 | 1,85 | 1,88 | -1,05% | 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% | 25.672,00 |
| 11.12.2025 | 1,92 | 1,92 | 1,86 | 1,90 | 2,70% | 17.334,00 |
| 10.12.2025 | 1,85 | 1,92 | 1,84 | 1,85 | 0,00% | 42.344,00 |
| 09.12.2025 | 1,83 | 1,90 | 1,83 | 1,85 | 1,48% | 18.511,00 |
| 08.12.2025 | 1,96 | 2,02 | 1,82 | 1,82 | -6,51% | 29.936,00 |
| 05.12.2025 | 1,98 | 2,00 | 1,89 | 1,95 | -0,51% | 27.211,00 |
| 04.12.2025 | 1,93 | 2,00 | 1,90 | 1,96 | 0,51% | 11.393,00 |
| 03.12.2025 | 1,90 | 2,02 | 1,90 | 1,95 | 2,63% | 24.346,00 |
| 02.12.2025 | 2,00 | 2,01 | 1,87 | 1,90 | -6,40% | 78.979,00 |
| 01.12.2025 | 2,02 | 2,05 | 1,98 | 2,03 | 1,00% | 14.803,00 |
| 28.11.2025 | 2,03 | 2,05 | 2,01 | 2,01 | 0,00% | 16.213,00 |
| 26.11.2025 | 1,97 | 2,05 | 1,97 | 2,01 | 1,01% | 39.205,00 |
| 25.11.2025 | 1,85 | 2,02 | 1,82 | 1,99 | 5,85% | 24.686,00 |
| 24.11.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 2,17% | 12.463,00 |
| 21.11.2025 | 1,85 | 1,87 | 1,75 | 1,84 | 1,10% | 14.508,00 |
| 20.11.2025 | 1,86 | 1,93 | 1,78 | 1,82 | -1,62% | 26.517,00 |
| 19.11.2025 | 1,85 | 1,95 | 1,83 | 1,85 | -0,54% | 33.603,00 |
| 18.11.2025 | 1,75 | 1,91 | 1,75 | 1,86 | 5,08% | 102.018,00 |
| 17.11.2025 | 1,81 | 1,84 | 1,77 | 1,77 | -3,28% | 88.344,00 |
| 14.11.2025 | 1,81 | 1,86 | 1,81 | 1,83 | -0,54% | 12.427,00 |
| 13.11.2025 | 1,79 | 1,88 | 1,77 | 1,84 | 1,10% | 88.195,00 |
| 12.11.2025 | 1,83 | 1,86 | 1,80 | 1,82 | -0,55% | 76.277,00 |
| 11.11.2025 | 1,85 | 1,86 | 1,77 | 1,83 | -1,08% | 60.996,00 |
| 10.11.2025 | 1,94 | 1,94 | 1,83 | 1,85 | -1,60% | 30.946,00 |
| 07.11.2025 | 1,96 | 2,07 | 1,85 | 1,88 | -2,59% | 203.325,00 |
| 06.11.2025 | 2,11 | 2,15 | 1,86 | 1,93 | -8,53% | 137.475,00 |
| 05.11.2025 | 2,12 | 2,19 | 2,11 | 2,11 | -0,24% | 93.854,00 |
| 04.11.2025 | 2,15 | 2,20 | 2,10 | 2,12 | -2,53% | 49.664,00 |
| 03.11.2025 | 2,29 | 2,44 | 2,17 | 2,17 | -4,41% | 79.275,00 |
| 31.10.2025 | 2,38 | 2,40 | 2,25 | 2,27 | -6,20% | 78.067,00 |
| 30.10.2025 | 2,47 | 2,47 | 2,38 | 2,42 | -1,63% | 82.871,00 |
| 29.10.2025 | 2,51 | 2,57 | 2,46 | 2,46 | -2,38% | 78.840,00 |
| 28.10.2025 | 2,51 | 2,64 | 2,51 | 2,52 | 0,40% | 74.530,00 |
| 27.10.2025 | 2,60 | 2,63 | 2,51 | 2,51 | -1,18% | 24.168,00 |
| 24.10.2025 | 2,59 | 2,64 | 2,51 | 2,54 | -1,17% | 93.648,00 |
| 23.10.2025 | 2,50 | 2,63 | 2,49 | 2,57 | 2,80% | 46.291,00 |
| 22.10.2025 | 2,52 | 2,60 | 2,49 | 2,50 | -0,40% | 22.472,00 |
| 21.10.2025 | 2,56 | 2,57 | 2,49 | 2,51 | -1,95% | 29.837,00 |
| 20.10.2025 | 2,62 | 2,69 | 2,53 | 2,56 | -1,16% | 43.164,00 |
| 17.10.2025 | 2,52 | 2,67 | 2,52 | 2,59 | 0,78% | 89.263,00 |
| 16.10.2025 | 2,79 | 2,79 | 2,53 | 2,57 | -7,22% | 35.156,00 |
| 15.10.2025 | 2,85 | 2,90 | 2,74 | 2,77 | -2,12% | 43.941,00 |
| 14.10.2025 | 2,53 | 2,91 | 2,51 | 2,83 | 10,55% | 127.549,00 |
| 13.10.2025 | 2,54 | 2,58 | 2,50 | 2,56 | 3,23% | 50.231,00 |
| 10.10.2025 | 2,45 | 2,51 | 2,40 | 2,48 | 0,81% | 77.566,00 |
| 09.10.2025 | 2,59 | 2,63 | 2,36 | 2,46 | -3,53% | 110.577,00 |
| 08.10.2025 | 2,56 | 2,65 | 2,53 | 2,55 | -0,39% | 38.472,00 |
| 07.10.2025 | 2,55 | 2,57 | 2,41 | 2,56 | 1,59% | 88.037,00 |
| 06.10.2025 | 2,50 | 2,56 | 2,40 | 2,52 | 3,28% | 67.253,00 |
| 03.10.2025 | 2,64 | 2,64 | 2,44 | 2,44 | -6,15% | 25.870,00 |
| 02.10.2025 | 2,61 | 2,77 | 2,56 | 2,60 | 2,77% | 301.585,00 |
| 01.10.2025 | 2,89 | 2,93 | 2,51 | 2,53 | -13,06% | 287.863,00 |
| 30.09.2025 | 3,25 | 3,38 | 2,80 | 2,91 | -6,73% | 456.359,00 |
| 29.09.2025 | 2,49 | 3,18 | 2,49 | 3,12 | 26,83% | 519.235,00 |
| 26.09.2025 | 2,37 | 2,47 | 2,37 | 2,46 | 4,24% | 118.170,00 |
| 25.09.2025 | 2,42 | 2,51 | 2,36 | 2,36 | -2,07% | 55.956,00 |
| 24.09.2025 | 2,40 | 2,61 | 2,40 | 2,41 | 1,26% | 28.571,00 |
| 23.09.2025 | 2,53 | 2,61 | 2,31 | 2,38 | -5,18% | 151.601,00 |