4,390$
8,40%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 3,68 | 3,80 | 3,41 | 3,66 | -1,88% | 34.091,00 |
| 16.06.2025 | 3,53 | 3,76 | 3,48 | 3,73 | 8,12% | 49.137,00 |
| 13.06.2025 | 3,63 | 3,63 | 3,35 | 3,45 | -7,26% | 53.636,00 |
| 12.06.2025 | 3,67 | 3,74 | 3,60 | 3,72 | -0,53% | 46.877,00 |
| 11.06.2025 | 3,79 | 3,79 | 3,65 | 3,74 | -1,58% | 65.144,00 |
| 10.06.2025 | 3,74 | 3,96 | 3,69 | 3,80 | 2,98% | 73.125,00 |
| 09.06.2025 | 3,59 | 3,95 | 3,52 | 3,69 | 3,94% | 68.581,00 |
| 06.06.2025 | 3,56 | 3,68 | 3,44 | 3,55 | 2,31% | 31.084,00 |
| 05.06.2025 | 3,75 | 3,75 | 3,40 | 3,47 | -1,70% | 37.552,00 |
| 04.06.2025 | 3,65 | 3,78 | 3,50 | 3,53 | -3,02% | 35.247,00 |
| 03.06.2025 | 3,37 | 3,70 | 3,37 | 3,64 | 7,37% | 53.762,00 |
| 02.06.2025 | 3,46 | 3,46 | 3,32 | 3,39 | -1,45% | 34.893,00 |
| 30.05.2025 | 3,40 | 3,49 | 3,34 | 3,44 | 1,18% | 39.902,00 |
| 29.05.2025 | 3,53 | 3,53 | 3,33 | 3,40 | -1,73% | 49.955,00 |
| 28.05.2025 | 3,80 | 3,80 | 3,45 | 3,46 | -8,95% | 48.249,00 |
| 27.05.2025 | 3,85 | 3,93 | 3,74 | 3,80 | 1,88% | 48.442,00 |
| 23.05.2025 | 3,53 | 3,78 | 3,53 | 3,73 | 2,75% | 64.619,00 |
| 22.05.2025 | 3,52 | 3,74 | 3,52 | 3,63 | 0,41% | 60.450,00 |
| 21.05.2025 | 3,48 | 3,78 | 3,43 | 3,62 | -0,41% | 69.023,00 |
| 20.05.2025 | 4,31 | 4,31 | 3,61 | 3,63 | -15,58% | 87.911,00 |
| 19.05.2025 | 4,19 | 4,31 | 4,15 | 4,30 | 0,94% | 40.402,00 |
| 16.05.2025 | 4,41 | 4,49 | 4,20 | 4,26 | -3,40% | 72.058,00 |
| 15.05.2025 | 4,18 | 4,45 | 4,11 | 4,41 | 4,75% | 37.813,00 |
| 14.05.2025 | 4,54 | 4,64 | 4,16 | 4,21 | -7,06% | 63.113,00 |
| 13.05.2025 | 4,43 | 4,60 | 4,31 | 4,53 | 3,42% | 96.931,00 |
| 12.05.2025 | 4,04 | 4,40 | 3,98 | 4,38 | 13,18% | 108.758,00 |
| 09.05.2025 | 3,55 | 4,11 | 3,55 | 3,87 | 9,94% | 168.745,00 |
| 08.05.2025 | 3,27 | 3,56 | 3,06 | 3,52 | 12,82% | 73.690,00 |
| 07.05.2025 | 3,08 | 3,15 | 2,98 | 3,12 | 1,96% | 34.765,00 |
| 06.05.2025 | 2,95 | 3,08 | 2,95 | 3,06 | 1,66% | 41.998,00 |
| 05.05.2025 | 3,09 | 3,10 | 3,00 | 3,01 | -2,90% | 24.442,00 |
| 02.05.2025 | 3,08 | 3,14 | 2,99 | 3,10 | 1,31% | 48.016,00 |
| 01.05.2025 | 3,02 | 3,08 | 2,97 | 3,06 | 1,66% | 62.254,00 |
| 30.04.2025 | 2,91 | 3,07 | 2,87 | 3,01 | 0,33% | 66.410,00 |
| 29.04.2025 | 3,02 | 3,05 | 2,95 | 3,00 | -0,99% | 42.253,00 |
| 28.04.2025 | 2,93 | 3,03 | 2,88 | 3,03 | 3,77% | 73.406,00 |
| 25.04.2025 | 2,85 | 2,93 | 2,81 | 2,92 | 1,39% | 63.678,00 |
| 24.04.2025 | 2,96 | 3,01 | 2,86 | 2,88 | -2,04% | 51.623,00 |
| 23.04.2025 | 3,00 | 3,00 | 2,86 | 2,94 | 2,44% | 55.714,00 |
| 22.04.2025 | 2,73 | 2,88 | 2,73 | 2,87 | 2,87% | 35.602,00 |
| 21.04.2025 | 2,70 | 2,81 | 2,69 | 2,79 | 0,36% | 52.523,00 |
| 17.04.2025 | 2,70 | 2,79 | 2,62 | 2,78 | 2,96% | 69.134,00 |
| 16.04.2025 | 2,76 | 2,83 | 2,62 | 2,70 | -2,35% | 112.355,00 |
| 15.04.2025 | 2,65 | 2,81 | 2,65 | 2,77 | 3,56% | 30.934,00 |
| 14.04.2025 | 2,99 | 2,99 | 2,57 | 2,67 | -9,80% | 306.762,00 |
| 11.04.2025 | 2,91 | 2,97 | 2,72 | 2,96 | 3,86% | 62.780,00 |
| 10.04.2025 | 2,89 | 2,90 | 2,71 | 2,85 | -5,94% | 53.958,00 |
| 09.04.2025 | 2,70 | 3,13 | 2,63 | 3,03 | 11,40% | 93.637,00 |
| 08.04.2025 | 2,92 | 2,93 | 2,66 | 2,72 | -2,86% | 103.323,00 |
| 07.04.2025 | 2,72 | 2,91 | 2,60 | 2,80 | 0,00% | 97.636,00 |
| 04.04.2025 | 2,72 | 2,82 | 2,72 | 2,80 | -1,06% | 89.007,00 |
| 03.04.2025 | 3,00 | 3,00 | 2,75 | 2,83 | -11,56% | 58.233,00 |
| 02.04.2025 | 2,99 | 3,22 | 2,93 | 3,20 | 5,61% | 72.551,00 |
| 01.04.2025 | 2,96 | 3,04 | 2,93 | 3,03 | 0,83% | 28.495,00 |
| 31.03.2025 | 2,91 | 3,11 | 2,85 | 3,01 | 0,50% | 95.099,00 |
| 28.03.2025 | 2,95 | 3,02 | 2,88 | 2,99 | -0,99% | 59.918,00 |
| 27.03.2025 | 2,92 | 3,03 | 2,90 | 3,02 | 4,14% | 32.810,00 |
| 26.03.2025 | 2,90 | 3,03 | 2,83 | 2,90 | -1,69% | 50.038,00 |
| 25.03.2025 | 2,90 | 3,04 | 2,90 | 2,95 | 2,08% | 96.867,00 |
| 24.03.2025 | 2,91 | 2,97 | 2,83 | 2,89 | 3,21% | 52.980,00 |
| 21.03.2025 | 2,63 | 2,83 | 2,63 | 2,80 | 4,09% | 114.991,00 |
| 20.03.2025 | 2,64 | 2,78 | 2,64 | 2,69 | -1,82% | 37.420,00 |
| 19.03.2025 | 2,59 | 2,76 | 2,59 | 2,74 | 5,38% | 30.281,00 |
| 18.03.2025 | 2,58 | 2,71 | 2,50 | 2,60 | 0,78% | 77.801,00 |
| 17.03.2025 | 2,64 | 2,75 | 2,57 | 2,58 | -3,37% | 36.163,00 |
| 14.03.2025 | 2,62 | 2,68 | 2,49 | 2,67 | 8,98% | 59.718,00 |
| 13.03.2025 | 2,56 | 2,56 | 2,37 | 2,45 | -3,16% | 119.796,00 |
| 12.03.2025 | 2,56 | 2,60 | 2,48 | 2,53 | -0,20% | 78.157,00 |
| 11.03.2025 | 2,93 | 2,93 | 2,52 | 2,54 | -11,67% | 107.282,00 |
| 10.03.2025 | 2,97 | 3,02 | 2,82 | 2,87 | -3,69% | 103.053,00 |
| 07.03.2025 | 2,96 | 3,06 | 2,91 | 2,98 | -0,67% | 71.910,00 |
| 06.03.2025 | 3,05 | 3,13 | 2,96 | 3,00 | -3,23% | 70.837,00 |
| 05.03.2025 | 2,99 | 3,12 | 2,99 | 3,10 | 3,51% | 50.918,00 |
| 04.03.2025 | 3,12 | 3,20 | 2,95 | 3,00 | -6,11% | 111.881,00 |
| 03.03.2025 | 3,22 | 3,26 | 3,15 | 3,19 | -2,15% | 87.312,00 |
| 28.02.2025 | 3,18 | 3,26 | 3,16 | 3,26 | 3,16% | 53.371,00 |
| 27.02.2025 | 3,23 | 3,25 | 3,11 | 3,16 | -2,47% | 36.464,00 |
| 26.02.2025 | 3,33 | 3,42 | 3,18 | 3,24 | -2,41% | 57.778,00 |
| 25.02.2025 | 3,14 | 3,35 | 3,14 | 3,32 | 6,07% | 101.662,00 |
| 24.02.2025 | 3,10 | 3,16 | 3,05 | 3,13 | 1,29% | 62.819,00 |
| 21.02.2025 | 3,21 | 3,21 | 3,02 | 3,09 | -1,90% | 88.396,00 |
| 20.02.2025 | 3,15 | 3,17 | 3,07 | 3,15 | 0,00% | 49.917,00 |
| 19.02.2025 | 3,29 | 3,30 | 3,15 | 3,15 | -5,12% | 92.450,00 |
| 18.02.2025 | 3,31 | 3,41 | 3,20 | 3,32 | 3,11% | 80.779,00 |
| 14.02.2025 | 3,27 | 3,33 | 3,13 | 3,22 | -1,23% | 90.356,00 |
| 13.02.2025 | 3,19 | 3,27 | 3,17 | 3,26 | 3,49% | 60.498,00 |
| 12.02.2025 | 3,09 | 3,22 | 3,01 | 3,15 | -0,63% | 93.743,00 |
| 11.02.2025 | 2,99 | 3,34 | 2,89 | 3,17 | -0,94% | 156.952,00 |
| 10.02.2025 | 3,34 | 3,43 | 3,20 | 3,20 | -3,03% | 78.564,00 |
| 07.02.2025 | 3,53 | 3,53 | 3,22 | 3,30 | -4,90% | 92.765,00 |
| 06.02.2025 | 3,65 | 3,72 | 3,42 | 3,47 | -1,98% | 53.732,00 |