5,100$
-0,78%
Echtzeit-Aktienkurs One Group Hospitality Inc.
Bid:
Ask:
Aktienkurse zur One Group Hospitality Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 5,20 | 5,20 | 5,02 | 5,10 | -0,68% | 30.155,00 |
| 01.05.2024 | 5,29 | 5,35 | 5,08 | 5,14 | -3,84% | 137.303,00 |
| 30.04.2024 | 5,54 | 5,64 | 5,34 | 5,34 | -4,47% | 122.201,00 |
| 29.04.2024 | 5,21 | 5,62 | 5,21 | 5,59 | 7,29% | 354.632,00 |
| 26.04.2024 | 5,09 | 5,23 | 5,09 | 5,21 | 1,76% | 59.948,00 |
| 25.04.2024 | 5,25 | 5,36 | 5,06 | 5,12 | -3,94% | 58.970,00 |
| 24.04.2024 | 5,43 | 5,50 | 5,17 | 5,33 | -2,38% | 77.092,00 |
| 23.04.2024 | 5,20 | 5,66 | 5,20 | 5,46 | 4,60% | 176.899,00 |
| 22.04.2024 | 5,17 | 5,32 | 5,09 | 5,22 | 0,58% | 162.162,00 |
| 19.04.2024 | 5,23 | 5,33 | 5,13 | 5,19 | -1,70% | 130.267,00 |
| 18.04.2024 | 5,21 | 5,44 | 5,21 | 5,28 | -0,38% | 121.648,00 |
| 17.04.2024 | 5,40 | 5,49 | 5,29 | 5,30 | -2,75% | 114.223,00 |
| 16.04.2024 | 5,17 | 5,49 | 5,06 | 5,45 | 3,02% | 129.429,00 |
| 15.04.2024 | 5,39 | 5,42 | 5,08 | 5,29 | -2,94% | 174.640,00 |
| 12.04.2024 | 5,77 | 5,97 | 5,41 | 5,45 | -3,88% | 202.078,00 |
| 11.04.2024 | 5,64 | 5,73 | 5,50 | 5,67 | 0,53% | 173.696,00 |
| 10.04.2024 | 5,71 | 5,76 | 5,57 | 5,64 | -3,09% | 116.497,00 |
| 09.04.2024 | 5,76 | 5,83 | 5,54 | 5,82 | 0,00% | 112.512,00 |
| 08.04.2024 | 5,58 | 5,82 | 5,58 | 5,82 | 1,93% | 182.353,00 |
| 05.04.2024 | 5,61 | 5,83 | 5,46 | 5,71 | 0,00% | 151.742,00 |
| 04.04.2024 | 5,71 | 5,82 | 5,60 | 5,71 | -0,26% | 213.527,00 |
| 03.04.2024 | 5,79 | 5,84 | 5,62 | 5,73 | -0,09% | 156.746,00 |
| 02.04.2024 | 5,61 | 5,78 | 5,43 | 5,73 | 2,23% | 215.696,00 |
| 01.04.2024 | 5,59 | 5,66 | 5,27 | 5,61 | 0,63% | 307.496,00 |
| 28.03.2024 | 5,12 | 5,59 | 4,93 | 5,57 | 9,86% | 665.889,00 |
| 27.03.2024 | 4,50 | 5,09 | 4,50 | 5,07 | 25,50% | 2.163.593,00 |
| 26.03.2024 | 3,96 | 4,08 | 3,94 | 4,04 | 1,51% | 59.280,00 |
| 25.03.2024 | 4,00 | 4,08 | 3,97 | 3,98 | -1,00% | 60.651,00 |
| 22.03.2024 | 4,37 | 4,37 | 4,01 | 4,02 | -7,16% | 89.214,00 |
| 21.03.2024 | 4,58 | 4,60 | 4,33 | 4,33 | -5,36% | 80.096,00 |
| 20.03.2024 | 4,41 | 4,65 | 4,29 | 4,58 | 5,90% | 149.481,00 |
| 19.03.2024 | 4,21 | 4,37 | 4,15 | 4,32 | 2,61% | 114.268,00 |
| 18.03.2024 | 4,02 | 4,27 | 3,92 | 4,21 | 6,05% | 229.145,00 |
| 15.03.2024 | 3,50 | 4,01 | 3,21 | 3,97 | 11,20% | 624.144,00 |
| 14.03.2024 | 3,68 | 3,68 | 3,44 | 3,57 | -2,46% | 219.372,00 |
| 13.03.2024 | 3,48 | 3,71 | 3,48 | 3,66 | 3,39% | 53.140,00 |
| 12.03.2024 | 3,60 | 3,64 | 3,42 | 3,54 | -1,39% | 134.574,00 |
| 11.03.2024 | 3,54 | 3,66 | 3,37 | 3,59 | 3,76% | 122.822,00 |
| 08.03.2024 | 3,55 | 3,62 | 3,40 | 3,46 | -0,57% | 208.989,00 |
| 07.03.2024 | 3,55 | 3,65 | 3,41 | 3,48 | -0,57% | 136.206,00 |
| 06.03.2024 | 3,63 | 3,67 | 3,44 | 3,50 | -2,51% | 130.463,00 |
| 05.03.2024 | 3,65 | 3,72 | 3,57 | 3,59 | -3,75% | 122.030,00 |
| 04.03.2024 | 4,03 | 4,03 | 3,63 | 3,73 | -7,44% | 136.666,00 |
| 01.03.2024 | 3,89 | 4,16 | 3,89 | 4,03 | 2,54% | 73.045,00 |
| 29.02.2024 | 4,04 | 4,04 | 3,83 | 3,93 | -0,25% | 46.309,00 |
| 28.02.2024 | 4,00 | 4,06 | 3,91 | 3,94 | -4,14% | 82.712,00 |
| 27.02.2024 | 4,03 | 4,12 | 3,95 | 4,11 | 3,01% | 68.845,00 |
| 26.02.2024 | 3,83 | 4,00 | 3,83 | 3,99 | 4,45% | 64.593,00 |
| 23.02.2024 | 3,85 | 3,85 | 3,76 | 3,82 | 0,00% | 34.159,00 |
| 22.02.2024 | 3,70 | 3,85 | 3,66 | 3,82 | 2,41% | 104.247,00 |
| 21.02.2024 | 3,79 | 3,92 | 3,65 | 3,73 | -1,32% | 152.108,00 |
| 20.02.2024 | 3,85 | 3,89 | 3,75 | 3,78 | -4,06% | 97.570,00 |
| 16.02.2024 | 4,08 | 4,08 | 3,81 | 3,94 | -3,90% | 165.092,00 |
| 15.02.2024 | 4,11 | 4,14 | 3,99 | 4,10 | 1,23% | 53.629,00 |
| 14.02.2024 | 3,99 | 4,06 | 3,85 | 4,05 | 3,08% | 118.789,00 |
| 13.02.2024 | 3,95 | 3,97 | 3,76 | 3,93 | -4,17% | 156.202,00 |
| 12.02.2024 | 4,05 | 4,13 | 4,01 | 4,10 | 1,99% | 104.279,00 |
| 09.02.2024 | 3,99 | 4,13 | 3,86 | 4,02 | 2,81% | 76.980,00 |
| 08.02.2024 | 3,98 | 4,03 | 3,88 | 3,91 | -1,76% | 69.310,00 |
| 07.02.2024 | 4,07 | 4,09 | 3,72 | 3,98 | -1,73% | 201.460,00 |
| 06.02.2024 | 3,93 | 4,15 | 3,89 | 4,05 | 2,53% | 91.175,00 |
| 05.02.2024 | 4,01 | 4,08 | 3,82 | 3,95 | -1,25% | 108.185,00 |
| 02.02.2024 | 4,18 | 4,18 | 3,99 | 4,00 | -3,61% | 292.108,00 |
| 01.02.2024 | 4,41 | 4,42 | 4,04 | 4,15 | -5,68% | 157.381,00 |
| 31.01.2024 | 4,61 | 4,67 | 4,37 | 4,40 | -4,14% | 67.015,00 |
| 30.01.2024 | 4,64 | 4,68 | 4,52 | 4,59 | -1,08% | 48.467,00 |
| 29.01.2024 | 4,49 | 4,64 | 4,48 | 4,64 | 2,43% | 21.813,00 |
| 26.01.2024 | 4,50 | 4,63 | 4,44 | 4,53 | 0,44% | 39.487,00 |
| 25.01.2024 | 4,45 | 4,59 | 4,17 | 4,51 | 3,68% | 34.075,00 |
| 24.01.2024 | 4,39 | 4,45 | 4,35 | 4,35 | -1,14% | 51.039,00 |
| 23.01.2024 | 4,94 | 4,94 | 4,31 | 4,40 | -9,47% | 189.887,00 |
| 22.01.2024 | 4,58 | 4,90 | 4,58 | 4,86 | 6,35% | 66.340,00 |
| 19.01.2024 | 4,69 | 4,69 | 4,48 | 4,57 | -1,83% | 143.914,00 |
| 18.01.2024 | 4,91 | 5,00 | 4,42 | 4,66 | -5,58% | 231.697,00 |
| 17.01.2024 | 4,90 | 5,00 | 4,76 | 4,93 | -1,00% | 68.172,00 |
| 16.01.2024 | 5,35 | 5,51 | 4,96 | 4,98 | -8,12% | 96.304,00 |
| 12.01.2024 | 5,65 | 5,73 | 5,39 | 5,42 | -3,21% | 60.445,00 |
| 11.01.2024 | 5,43 | 5,63 | 5,25 | 5,60 | 3,13% | 58.902,00 |
| 10.01.2024 | 5,60 | 5,77 | 5,37 | 5,43 | -2,34% | 186.529,00 |
| 09.01.2024 | 5,91 | 6,19 | 5,30 | 5,56 | -9,00% | 325.623,00 |
| 08.01.2024 | 6,15 | 6,25 | 5,93 | 6,11 | 0,16% | 89.975,00 |
| 05.01.2024 | 5,90 | 6,20 | 5,90 | 6,10 | 2,35% | 86.001,00 |
| 04.01.2024 | 6,20 | 6,31 | 5,87 | 5,96 | -3,25% | 60.712,00 |
| 03.01.2024 | 6,15 | 6,35 | 6,10 | 6,16 | -0,65% | 40.480,00 |
| 02.01.2024 | 6,13 | 6,29 | 6,03 | 6,20 | 1,31% | 28.417,00 |
| 29.12.2023 | 6,09 | 6,21 | 5,84 | 6,12 | 0,49% | 33.801,00 |
| 28.12.2023 | 6,22 | 6,36 | 6,07 | 6,09 | -3,03% | 167.834,00 |
| 27.12.2023 | 6,21 | 6,31 | 6,14 | 6,28 | 0,48% | 43.733,00 |
| 26.12.2023 | 6,26 | 6,45 | 6,15 | 6,25 | -0,32% | 58.724,00 |
| 22.12.2023 | 5,93 | 6,34 | 5,47 | 6,27 | 5,56% | 94.773,00 |
| 21.12.2023 | 6,04 | 6,04 | 5,84 | 5,94 | 1,37% | 43.884,00 |
| 20.12.2023 | 6,04 | 6,40 | 5,86 | 5,86 | -3,62% | 87.387,00 |
| 19.12.2023 | 6,05 | 6,27 | 5,96 | 6,08 | 0,16% | 54.234,00 |
| 18.12.2023 | 6,08 | 6,08 | 5,62 | 6,07 | 1,17% | 64.838,00 |
| 15.12.2023 | 6,01 | 6,03 | 5,77 | 6,00 | 2,92% | 173.413,00 |
| 14.12.2023 | 5,70 | 5,96 | 5,55 | 5,83 | 6,58% | 116.631,00 |
| 13.12.2023 | 5,56 | 5,61 | 5,16 | 5,47 | -0,55% | 38.601,00 |
| 12.12.2023 | 5,33 | 5,83 | 5,33 | 5,50 | 4,07% | 164.452,00 |
| 11.12.2023 | 4,98 | 5,35 | 4,86 | 5,29 | 6,98% | 68.660,00 |
| 08.12.2023 | 4,94 | 4,98 | 4,85 | 4,94 | -1,00% | 29.346,00 |