8,530$
-1,16%
Echtzeit-Aktienkurs Hudson Global
Bid:
Ask:
Aktienkurse zur Hudson Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,55 | 8,76 | 8,53 | 8,53 | -1,16% | 1.765,00 |
| 02.07.2025 | 8,50 | 8,80 | 8,50 | 8,63 | -0,23% | 4.927,00 |
| 01.07.2025 | 8,50 | 8,75 | 8,48 | 8,65 | 1,65% | 5.901,00 |
| 30.06.2025 | 8,50 | 8,75 | 8,44 | 8,51 | 1,92% | 9.362,00 |
| 27.06.2025 | 8,77 | 8,84 | 8,35 | 8,35 | -0,60% | 22.877,00 |
| 26.06.2025 | 8,44 | 8,83 | 8,28 | 8,40 | 0,00% | 81.911,00 |
| 25.06.2025 | 8,48 | 8,66 | 8,40 | 8,40 | -0,71% | 11.612,00 |
| 24.06.2025 | 8,45 | 8,60 | 8,32 | 8,46 | 0,59% | 31.857,00 |
| 23.06.2025 | 8,47 | 8,93 | 8,40 | 8,41 | -1,18% | 31.869,00 |
| 20.06.2025 | 8,45 | 8,79 | 8,45 | 8,51 | 0,00% | 6.716,00 |
| 18.06.2025 | 8,41 | 8,51 | 8,39 | 8,51 | 1,43% | 5.593,00 |
| 17.06.2025 | 8,50 | 8,50 | 8,39 | 8,39 | -0,83% | 9.063,00 |
| 16.06.2025 | 8,38 | 8,50 | 8,38 | 8,46 | 0,48% | 5.160,00 |
| 13.06.2025 | 8,54 | 8,62 | 8,37 | 8,42 | 0,00% | 5.050,00 |
| 12.06.2025 | 8,42 | 8,59 | 8,40 | 8,42 | 0,00% | 5.980,00 |
| 11.06.2025 | 8,59 | 8,71 | 8,42 | 8,42 | -0,47% | 6.809,00 |
| 10.06.2025 | 8,91 | 8,99 | 8,46 | 8,46 | -4,73% | 18.846,00 |
| 09.06.2025 | 8,90 | 8,99 | 8,82 | 8,88 | -0,78% | 24.863,00 |
| 06.06.2025 | 8,80 | 8,95 | 8,80 | 8,95 | 2,17% | 10.722,00 |
| 05.06.2025 | 8,96 | 8,98 | 8,76 | 8,76 | -1,79% | 8.399,00 |
| 04.06.2025 | 8,85 | 8,99 | 8,84 | 8,92 | 0,79% | 6.028,00 |
| 03.06.2025 | 8,99 | 9,01 | 8,83 | 8,85 | -1,67% | 11.043,00 |
| 02.06.2025 | 9,02 | 9,50 | 8,92 | 9,00 | 0,00% | 12.731,00 |
| 30.05.2025 | 9,02 | 9,02 | 8,87 | 9,00 | 3,93% | 10.080,00 |
| 29.05.2025 | 9,13 | 9,13 | 8,49 | 8,66 | -3,13% | 9.846,00 |
| 28.05.2025 | 8,72 | 9,19 | 8,67 | 8,94 | 0,45% | 1.911,00 |
| 27.05.2025 | 8,75 | 9,15 | 8,75 | 8,90 | -1,11% | 39.513,00 |
| 23.05.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 1,01% | 763,00 |
| 22.05.2025 | 10,60 | 10,60 | 8,83 | 8,91 | -7,67% | 21.317,00 |
| 21.05.2025 | 9,70 | 9,70 | 9,64 | 9,65 | -1,53% | 2.073,00 |
| 20.05.2025 | 9,99 | 10,10 | 9,50 | 9,80 | -1,90% | 3.180,00 |
| 19.05.2025 | 10,25 | 10,25 | 9,79 | 9,99 | -0,10% | 1.275,00 |
| 16.05.2025 | 10,23 | 10,29 | 9,48 | 10,00 | 1,57% | 1.610,00 |
| 15.05.2025 | 10,25 | 10,25 | 9,85 | 9,85 | -2,14% | 514,00 |
| 14.05.2025 | 9,70 | 10,29 | 9,61 | 10,06 | 0,70% | 1.681,00 |
| 13.05.2025 | 9,91 | 10,10 | 9,90 | 9,99 | -0,20% | 4.611,00 |
| 12.05.2025 | 9,67 | 10,40 | 9,67 | 10,01 | -1,86% | 4.208,00 |
| 08.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | 616,00 |
| 06.05.2025 | 10,00 | 10,00 | 9,95 | 9,95 | -2,55% | 1.108,00 |
| 02.05.2025 | 10,05 | 10,21 | 10,05 | 10,21 | 0,69% | 1.531,00 |
| 01.05.2025 | 10,12 | 10,74 | 10,12 | 10,14 | 0,70% | 2.813,00 |
| 30.04.2025 | 9,70 | 10,07 | 9,70 | 10,07 | 0,60% | 377,00 |
| 29.04.2025 | 10,10 | 10,10 | 10,01 | 10,01 | 13,36% | 788,00 |
| 28.04.2025 | 9,82 | 10,22 | 8,83 | 8,83 | -10,08% | 1.849,00 |
| 25.04.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -3,82% | 191,00 |
| 24.04.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 6,91% | 373,00 |
| 23.04.2025 | 9,50 | 9,90 | 9,50 | 9,55 | -0,31% | 1.009,00 |
| 22.04.2025 | 9,58 | 9,58 | 9,58 | 9,58 | 0,84% | 228,00 |
| 21.04.2025 | 9,73 | 10,07 | 9,46 | 9,50 | 1,06% | 2.691,00 |
| 17.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,36% | 473,00 |
| 15.04.2025 | 10,00 | 10,14 | 9,53 | 9,53 | 0,32% | 707,00 |
| 14.04.2025 | 10,13 | 10,13 | 9,50 | 9,50 | -1,86% | 9.506,00 |
| 11.04.2025 | 9,95 | 9,95 | 8,95 | 9,68 | 1,89% | 11.932,00 |
| 10.04.2025 | 9,45 | 10,00 | 9,37 | 9,50 | -1,25% | 5.041,00 |
| 09.04.2025 | 9,17 | 10,05 | 9,17 | 9,62 | 0,10% | 13.036,00 |
| 08.04.2025 | 9,56 | 9,70 | 9,56 | 9,61 | -0,41% | 1.805,00 |
| 07.04.2025 | 9,92 | 9,92 | 9,37 | 9,65 | -3,69% | 2.194,00 |
| 04.04.2025 | 10,00 | 10,02 | 9,98 | 10,02 | 8,44% | 411,00 |
| 03.04.2025 | 10,25 | 10,25 | 9,24 | 9,24 | -12,83% | 654,00 |
| 02.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | 539,00 |
| 01.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,47% | 111,00 |
| 31.03.2025 | 10,49 | 10,67 | 10,49 | 10,67 | -0,47% | 474,00 |
| 28.03.2025 | 10,78 | 10,80 | 10,41 | 10,72 | -0,65% | 2.069,00 |
| 27.03.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,37% | 219,00 |
| 26.03.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | 611,00 |
| 25.03.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | 910,00 |
| 24.03.2025 | 10,30 | 10,85 | 10,28 | 10,85 | 3,33% | 2.341,00 |
| 21.03.2025 | 10,15 | 10,65 | 10,15 | 10,50 | 1,06% | 5.973,00 |
| 19.03.2025 | 10,35 | 10,92 | 10,30 | 10,39 | 1,17% | 2.487,00 |
| 18.03.2025 | 10,50 | 10,95 | 10,02 | 10,27 | -5,43% | 24.047,00 |
| 17.03.2025 | 10,50 | 10,88 | 10,50 | 10,86 | 3,43% | 10.103,00 |
| 14.03.2025 | 10,32 | 10,61 | 10,30 | 10,50 | 2,64% | 6.984,00 |
| 13.03.2025 | 10,49 | 10,49 | 10,23 | 10,23 | 0,10% | 951,00 |
| 12.03.2025 | 10,15 | 10,42 | 10,15 | 10,22 | 1,19% | 2.169,00 |
| 11.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 458,00 |
| 10.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 113,00 |
| 07.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,59% | 1.237,00 |
| 06.03.2025 | 10,54 | 10,58 | 10,26 | 10,58 | 0,00% | 2.244,00 |
| 05.03.2025 | 10,12 | 10,58 | 10,12 | 10,58 | 3,22% | 961,00 |
| 04.03.2025 | 10,78 | 10,78 | 10,14 | 10,25 | -5,99% | 10.371,00 |
| 03.03.2025 | 11,00 | 11,03 | 10,50 | 10,90 | -1,51% | 4.047,00 |
| 28.02.2025 | 11,10 | 11,10 | 11,07 | 11,07 | -2,68% | 1.688,00 |
| 27.02.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,20% | 445,00 |
| 26.02.2025 | 11,26 | 11,26 | 11,24 | 11,24 | -0,88% | 2.780,00 |
| 25.02.2025 | 11,10 | 11,34 | 11,10 | 11,34 | 1,70% | 517,00 |
| 24.02.2025 | 11,15 | 11,50 | 11,15 | 11,15 | -0,40% | 3.105,00 |
| 21.02.2025 | 11,35 | 11,35 | 11,20 | 11,20 | -1,80% | 5.986,00 |
| 20.02.2025 | 11,67 | 11,78 | 11,40 | 11,40 | -0,44% | 1.843,00 |
| 19.02.2025 | 11,60 | 11,68 | 11,42 | 11,45 | -2,80% | 3.638,00 |
| 18.02.2025 | 11,61 | 11,91 | 11,61 | 11,78 | -0,51% | 8.513,00 |
| 14.02.2025 | 11,57 | 11,97 | 11,57 | 11,84 | -0,50% | 3.188,00 |
| 13.02.2025 | 11,41 | 12,39 | 11,41 | 11,90 | 0,17% | 1.831,00 |
| 12.02.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,08% | 160,00 |
| 11.02.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,99% | 124,00 |
| 10.02.2025 | 12,03 | 12,18 | 12,03 | 12,13 | -2,35% | 2.311,00 |
| 07.02.2025 | 12,28 | 12,62 | 11,88 | 12,42 | -2,42% | 4.402,00 |
| 06.02.2025 | 12,99 | 12,99 | 12,73 | 12,73 | -2,08% | 314,00 |
| 05.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,62% | 313,00 |
| 04.02.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,78% | 108,00 |
| 03.02.2025 | 12,87 | 12,87 | 12,82 | 12,82 | -0,31% | 248,00 |