1,950$
-0,51%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,95 | 2,00 | 1,90 | 1,97 | 0,51% | 74.491,00 |
| 06.03.2026 | 1,96 | 2,05 | 1,95 | 1,96 | -0,25% | 74.491,00 |
| 05.03.2026 | 1,97 | 1,98 | 1,93 | 1,97 | -1,75% | 6.765,00 |
| 04.03.2026 | 1,94 | 2,01 | 1,93 | 2,00 | 4,17% | 5.761,00 |
| 03.03.2026 | 1,96 | 1,98 | 1,90 | 1,92 | -4,00% | 34.207,00 |
| 02.03.2026 | 2,11 | 2,11 | 1,92 | 2,00 | -0,99% | 25.671,00 |
| 27.02.2026 | 2,09 | 2,18 | 2,01 | 2,02 | -4,27% | 17.092,00 |
| 26.02.2026 | 2,11 | 2,29 | 2,10 | 2,11 | 2,93% | 61.457,00 |
| 25.02.2026 | 2,13 | 2,18 | 2,05 | 2,05 | 1,49% | 5.513,00 |
| 24.02.2026 | 1,99 | 2,11 | 1,99 | 2,02 | 3,06% | 6.424,00 |
| 23.02.2026 | 2,16 | 2,16 | 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 | -0,91% | 12.747,00 |
| 18.02.2026 | 2,18 | 2,28 | 2,18 | 2,19 | -0,45% | 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 | 7,21% | 19.094,00 |
| 12.02.2026 | 2,08 | 2,12 | 2,00 | 2,08 | 0,97% | 7.880,00 |
| 11.02.2026 | 2,17 | 2,17 | 2,03 | 2,06 | -3,74% | 29.107,00 |
| 10.02.2026 | 2,05 | 2,25 | 2,01 | 2,14 | 4,39% | 18.383,00 |
| 09.02.2026 | 2,04 | 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 | 3,06% | 13.071,00 |
| 04.02.2026 | 1,98 | 2,03 | 1,88 | 1,96 | -0,51% | 21.435,00 |
| 03.02.2026 | 2,11 | 2,11 | 1,97 | 1,97 | -6,64% | 15.856,00 |
| 02.02.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -2,31% | 1.590,00 |
| 30.01.2026 | 2,05 | 2,26 | 2,05 | 2,16 | 2,86% | 9.876,00 |
| 29.01.2026 | 2,13 | 2,18 | 2,07 | 2,10 | -4,55% | 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 | -1,67% | 3.130,00 |
| 22.01.2026 | 2,30 | 2,41 | 2,30 | 2,39 | 5,75% | 6.775,00 |
| 21.01.2026 | 2,38 | 2,39 | 2,23 | 2,26 | -3,62% | 28.604,00 |
| 20.01.2026 | 2,45 | 2,52 | 2,30 | 2,35 | -8,40% | 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 | 6,64% | 34.984,00 |
| 14.01.2026 | 2,32 | 2,38 | 2,29 | 2,34 | 0,65% | 37.326,00 |
| 13.01.2026 | 2,41 | 2,50 | 2,31 | 2,32 | -5,69% | 24.662,00 |
| 12.01.2026 | 2,03 | 2,53 | 2,01 | 2,46 | 20,59% | 140.915,00 |
| 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% | 17.932,00 |
| 07.01.2026 | 2,02 | 2,09 | 1,99 | 2,06 | 3,00% | 23.365,00 |
| 06.01.2026 | 1,91 | 2,29 | 1,91 | 2,00 | 3,09% | 155.848,00 |
| 05.01.2026 | 1,87 | 1,95 | 1,84 | 1,94 | 5,43% | 48.674,00 |