1,860$
-5,10%
Echtzeit-Aktienkurs ONE Group Hospitality (The)
Bid:
Ask:
Aktienkurse zur ONE Group Hospitality (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 2,50 | 2,57 | 2,49 | 2,51 | 1,62% | 52.189,00 |
| 19.09.2025 | 2,60 | 2,66 | 2,47 | 2,47 | -4,63% | 161.833,00 |
| 18.09.2025 | 2,49 | 2,63 | 2,47 | 2,59 | 4,86% | 59.984,00 |
| 17.09.2025 | 2,59 | 2,64 | 2,44 | 2,47 | -4,26% | 126.117,00 |
| 16.09.2025 | 2,64 | 2,71 | 2,55 | 2,58 | -2,27% | 46.049,00 |
| 15.09.2025 | 2,62 | 2,68 | 2,56 | 2,64 | 0,76% | 58.761,00 |
| 12.09.2025 | 2,69 | 2,69 | 2,43 | 2,62 | -1,87% | 126.530,00 |
| 11.09.2025 | 2,64 | 2,73 | 2,64 | 2,67 | 0,38% | 49.340,00 |
| 10.09.2025 | 2,71 | 2,74 | 2,65 | 2,66 | -1,85% | 55.243,00 |
| 09.09.2025 | 2,74 | 2,75 | 2,66 | 2,71 | -0,37% | 176.299,00 |
| 08.09.2025 | 2,75 | 2,77 | 2,65 | 2,72 | -1,09% | 24.173,00 |
| 05.09.2025 | 2,75 | 2,80 | 2,69 | 2,75 | 1,10% | 29.911,00 |
| 04.09.2025 | 2,69 | 2,75 | 2,64 | 2,72 | 1,12% | 19.673,00 |
| 03.09.2025 | 2,66 | 2,75 | 2,66 | 2,69 | 1,13% | 58.779,00 |
| 02.09.2025 | 2,72 | 2,81 | 2,65 | 2,66 | -4,66% | 102.063,00 |
| 29.08.2025 | 2,79 | 2,85 | 2,72 | 2,79 | 1,09% | 73.333,00 |
| 28.08.2025 | 2,89 | 2,89 | 2,76 | 2,76 | -3,83% | 51.241,00 |
| 27.08.2025 | 2,87 | 2,93 | 2,85 | 2,87 | 0,70% | 41.015,00 |
| 26.08.2025 | 2,87 | 2,93 | 2,83 | 2,85 | 0,35% | 29.038,00 |
| 25.08.2025 | 2,87 | 2,96 | 2,81 | 2,84 | 0,00% | 86.938,00 |
| 22.08.2025 | 2,75 | 2,96 | 2,74 | 2,84 | 3,65% | 122.118,00 |
| 21.08.2025 | 2,70 | 2,76 | 2,66 | 2,74 | 1,86% | 45.720,00 |
| 20.08.2025 | 2,70 | 2,72 | 2,63 | 2,69 | 0,00% | 51.170,00 |
| 19.08.2025 | 2,79 | 2,85 | 2,69 | 2,69 | -2,18% | 58.154,00 |
| 18.08.2025 | 2,70 | 2,81 | 2,70 | 2,75 | 2,61% | 34.989,00 |
| 15.08.2025 | 2,72 | 2,74 | 2,60 | 2,68 | -1,47% | 78.147,00 |
| 14.08.2025 | 2,69 | 2,75 | 2,66 | 2,72 | -1,09% | 63.717,00 |
| 13.08.2025 | 2,74 | 2,80 | 2,71 | 2,75 | 0,73% | 64.425,00 |
| 12.08.2025 | 2,73 | 2,90 | 2,72 | 2,73 | 0,37% | 56.713,00 |
| 11.08.2025 | 2,80 | 2,92 | 2,65 | 2,72 | -2,16% | 140.175,00 |
| 08.08.2025 | 2,71 | 2,93 | 2,70 | 2,78 | 4,12% | 124.501,00 |
| 07.08.2025 | 2,87 | 2,95 | 2,67 | 2,67 | -6,97% | 100.894,00 |
| 06.08.2025 | 2,89 | 3,00 | 2,66 | 2,87 | -5,90% | 299.534,00 |
| 05.08.2025 | 3,06 | 3,19 | 2,98 | 3,05 | 0,66% | 124.149,00 |
| 04.08.2025 | 2,96 | 3,06 | 2,93 | 3,03 | 2,36% | 96.391,00 |
| 01.08.2025 | 2,96 | 3,03 | 2,91 | 2,96 | -1,00% | 70.298,00 |
| 31.07.2025 | 3,01 | 3,05 | 2,98 | 2,99 | -0,33% | 35.223,00 |
| 30.07.2025 | 3,15 | 3,16 | 2,98 | 3,00 | -4,46% | 76.836,00 |
| 29.07.2025 | 3,30 | 3,40 | 3,14 | 3,14 | -4,85% | 67.092,00 |
| 28.07.2025 | 3,32 | 3,38 | 3,26 | 3,30 | -0,90% | 67.097,00 |
| 25.07.2025 | 3,30 | 3,35 | 3,23 | 3,33 | 1,22% | 69.656,00 |
| 24.07.2025 | 3,48 | 3,52 | 3,26 | 3,29 | -7,32% | 97.614,00 |
| 23.07.2025 | 3,58 | 3,58 | 3,50 | 3,55 | -0,56% | 39.094,00 |
| 22.07.2025 | 3,39 | 3,61 | 3,31 | 3,57 | 5,31% | 143.824,00 |
| 21.07.2025 | 3,71 | 3,71 | 3,35 | 3,39 | -8,63% | 177.993,00 |
| 18.07.2025 | 3,82 | 3,91 | 3,63 | 3,71 | -2,37% | 144.309,00 |
| 17.07.2025 | 4,00 | 4,12 | 3,79 | 3,80 | -5,47% | 76.183,00 |
| 16.07.2025 | 3,95 | 4,10 | 3,93 | 4,02 | 1,26% | 85.942,00 |
| 15.07.2025 | 4,12 | 4,32 | 3,71 | 3,97 | -2,46% | 451.418,00 |
| 14.07.2025 | 4,61 | 4,67 | 3,80 | 4,07 | -12,85% | 339.246,00 |
| 11.07.2025 | 4,70 | 4,71 | 4,50 | 4,67 | -1,06% | 160.637,00 |
| 10.07.2025 | 4,66 | 4,73 | 4,40 | 4,72 | 0,43% | 195.773,00 |
| 09.07.2025 | 4,69 | 4,83 | 4,47 | 4,70 | 1,08% | 399.100,00 |
| 08.07.2025 | 4,70 | 4,87 | 4,61 | 4,65 | -1,48% | 388.262,00 |
| 07.07.2025 | 5,12 | 5,26 | 4,52 | 4,72 | -7,99% | 382.416,00 |
| 03.07.2025 | 4,81 | 5,19 | 4,81 | 5,13 | 8,00% | 159.981,00 |
| 02.07.2025 | 4,39 | 4,86 | 4,39 | 4,75 | 7,95% | 168.616,00 |
| 01.07.2025 | 4,09 | 4,62 | 4,02 | 4,40 | 8,51% | 265.130,00 |
| 30.06.2025 | 4,31 | 4,35 | 3,60 | 4,06 | -2,05% | 335.930,00 |
| 27.06.2025 | 4,50 | 4,97 | 3,96 | 4,14 | -6,97% | 2.735.409,00 |
| 26.06.2025 | 4,29 | 4,61 | 4,14 | 4,45 | 4,46% | 211.844,00 |
| 25.06.2025 | 4,30 | 4,34 | 4,01 | 4,26 | 1,19% | 104.100,00 |
| 24.06.2025 | 4,15 | 4,29 | 4,09 | 4,21 | 4,99% | 158.263,00 |
| 23.06.2025 | 3,46 | 4,07 | 3,46 | 4,01 | 16,91% | 142.064,00 |
| 20.06.2025 | 3,37 | 3,47 | 3,15 | 3,43 | 3,00% | 118.599,00 |
| 18.06.2025 | 3,65 | 3,68 | 3,25 | 3,33 | -9,02% | 188.586,00 |