Echtzeit-Aktienkurs Hudson Global
Bid:
Ask:
Aktienkurse zur Hudson Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 9,90 | 10,00 | 9,62 | 9,88 | 0,05% | 26.280,00 |
| 03.09.2025 | 9,68 | 10,00 | 9,60 | 9,87 | 3,68% | 12.137,00 |
| 02.09.2025 | 9,43 | 9,63 | 9,43 | 9,52 | 1,17% | 11.648,00 |
| 29.08.2025 | 9,66 | 9,99 | 9,41 | 9,41 | -2,69% | 12.137,00 |
| 28.08.2025 | 9,58 | 9,70 | 8,76 | 9,67 | 2,33% | 10.290,00 |
| 27.08.2025 | 8,75 | 9,84 | 8,75 | 9,45 | 3,17% | 17.938,00 |
| 26.08.2025 | 8,68 | 9,29 | 8,61 | 9,16 | 5,65% | 22.615,00 |
| 25.08.2025 | 8,92 | 8,92 | 8,45 | 8,67 | -5,04% | 48.157,00 |
| 22.08.2025 | 9,58 | 9,63 | 8,90 | 9,13 | 1,52% | 169.609,00 |
| 21.08.2025 | 8,90 | 9,00 | 8,86 | 8,99 | 0,48% | 10.952,00 |
| 20.08.2025 | 8,97 | 9,06 | 8,95 | 8,95 | -1,97% | 1.949,00 |
| 19.08.2025 | 9,15 | 9,22 | 8,95 | 9,13 | 0,89% | 4.711,00 |
| 18.08.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -1,49% | 553,00 |
| 15.08.2025 | 9,22 | 9,22 | 9,00 | 9,19 | 2,19% | 4.271,00 |
| 14.08.2025 | 8,98 | 9,21 | 8,98 | 8,99 | -2,28% | 8.633,00 |
| 13.08.2025 | 8,87 | 9,40 | 8,85 | 9,20 | 2,25% | 10.421,00 |
| 12.08.2025 | 8,76 | 9,43 | 8,71 | 9,00 | 2,24% | 2.904,00 |
| 11.08.2025 | 8,97 | 9,02 | 8,69 | 8,80 | -3,08% | 3.759,00 |
| 08.08.2025 | 9,41 | 9,41 | 8,48 | 9,08 | -0,49% | 22.480,00 |
| 07.08.2025 | 8,90 | 9,12 | 8,75 | 9,12 | 0,13% | 1.081,00 |
| 06.08.2025 | 8,82 | 9,11 | 8,82 | 9,11 | -0,99% | 954,00 |
| 05.08.2025 | 9,18 | 9,26 | 8,81 | 9,20 | 5,79% | 2.257,00 |
| 04.08.2025 | 9,72 | 9,72 | 8,70 | 8,70 | -6,45% | 1.255,00 |
| 01.08.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 3,74% | 3.545,00 |
| 31.07.2025 | 8,91 | 9,02 | 8,63 | 8,97 | -1,03% | 3.863,00 |
| 30.07.2025 | 9,03 | 9,19 | 8,53 | 9,06 | -1,00% | 26.695,00 |
| 29.07.2025 | 9,68 | 9,68 | 9,07 | 9,15 | -1,51% | 5.591,00 |
| 28.07.2025 | 9,41 | 9,62 | 9,15 | 9,29 | -0,42% | 4.753,00 |
| 25.07.2025 | 9,06 | 9,54 | 9,06 | 9,33 | 2,08% | 1.495,00 |
| 24.07.2025 | 9,06 | 9,33 | 9,01 | 9,14 | 1,39% | 6.586,00 |
| 23.07.2025 | 8,96 | 9,01 | 8,96 | 9,01 | 1,06% | 249,00 |
| 22.07.2025 | 8,80 | 9,19 | 8,80 | 8,92 | -0,11% | 6.737,00 |
| 21.07.2025 | 9,00 | 9,05 | 8,77 | 8,93 | 0,90% | 12.092,00 |
| 18.07.2025 | 8,90 | 9,18 | 8,80 | 8,85 | 0,57% | 23.470,00 |
| 17.07.2025 | 8,65 | 9,05 | 8,65 | 8,80 | 2,92% | 11.786,00 |
| 16.07.2025 | 8,44 | 8,65 | 8,39 | 8,55 | 0,94% | 7.184,00 |
| 15.07.2025 | 8,51 | 8,56 | 8,26 | 8,47 | -1,74% | 19.740,00 |
| 14.07.2025 | 8,70 | 8,79 | 8,60 | 8,62 | -0,29% | 16.514,00 |
| 11.07.2025 | 8,40 | 8,72 | 8,40 | 8,65 | 2,19% | 18.037,00 |
| 10.07.2025 | 8,62 | 8,74 | 8,46 | 8,46 | -0,82% | 5.821,00 |
| 09.07.2025 | 8,45 | 8,64 | 8,35 | 8,53 | 1,79% | 16.825,00 |
| 08.07.2025 | 8,60 | 8,60 | 8,37 | 8,38 | -0,36% | 11.551,00 |
| 07.07.2025 | 8,49 | 8,69 | 8,41 | 8,41 | -1,41% | 4.797,00 |
| 03.07.2025 | 8,55 | 8,76 | 8,53 | 8,53 | -1,04% | 1.765,00 |
| 02.07.2025 | 8,50 | 8,80 | 8,50 | 8,62 | 0,35% | 4.927,00 |
| 01.07.2025 | 8,50 | 8,75 | 8,48 | 8,59 | 0,94% | 6.103,00 |
| 30.06.2025 | 8,50 | 8,75 | 8,44 | 8,51 | 1,92% | 9.437,00 |
| 27.06.2025 | 8,77 | 8,84 | 8,35 | 8,35 | -0,60% | 23.082,00 |
| 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% | 11.614,00 |
| 24.06.2025 | 8,45 | 8,60 | 8,32 | 8,46 | 0,59% | 31.866,00 |
| 23.06.2025 | 8,47 | 8,93 | 8,40 | 8,41 | -1,18% | 31.973,00 |
| 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% | 9.236,00 |
| 16.06.2025 | 8,38 | 8,50 | 8,38 | 8,46 | 0,48% | 5.294,00 |
| 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% | 6.878,00 |
| 10.06.2025 | 8,91 | 8,99 | 8,46 | 8,46 | -4,73% | 18.960,00 |
| 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% | 11.101,00 |
| 02.06.2025 | 9,02 | 9,50 | 8,92 | 9,00 | 0,00% | 14.102,00 |
| 30.05.2025 | 9,02 | 9,02 | 8,87 | 9,00 | 3,93% | 10.081,00 |
| 29.05.2025 | 9,13 | 9,13 | 8,49 | 8,66 | -3,13% | 9.952,00 |
| 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% | 2.234,00 |
| 20.05.2025 | 9,99 | 10,10 | 9,50 | 9,80 | -1,90% | 3.283,00 |
| 19.05.2025 | 10,25 | 10,25 | 9,79 | 9,99 | -0,10% | 1.348,00 |
| 16.05.2025 | 10,23 | 10,29 | 9,48 | 10,00 | 1,57% | 1.834,00 |
| 15.05.2025 | 10,25 | 10,25 | 9,85 | 9,85 | -2,14% | 831,00 |
| 14.05.2025 | 9,70 | 10,29 | 9,61 | 10,06 | 0,70% | 1.708,00 |
| 13.05.2025 | 9,91 | 10,10 | 9,90 | 9,99 | -0,20% | 4.757,00 |
| 12.05.2025 | 9,67 | 10,40 | 9,67 | 10,01 | -1,86% | 4.966,00 |
| 08.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | 617,00 |
| 06.05.2025 | 10,00 | 10,00 | 9,95 | 9,95 | -2,55% | 1.225,00 |
| 02.05.2025 | 10,05 | 10,21 | 10,05 | 10,21 | 0,69% | 1.634,00 |
| 01.05.2025 | 10,12 | 10,74 | 10,12 | 10,14 | 0,70% | 3.051,00 |
| 30.04.2025 | 9,70 | 10,07 | 9,70 | 10,07 | 0,60% | 755,00 |
| 29.04.2025 | 10,10 | 10,10 | 10,01 | 10,01 | 13,36% | 791,00 |
| 28.04.2025 | 9,82 | 10,22 | 8,83 | 8,83 | -10,08% | 1.938,00 |
| 25.04.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -3,82% | 508,00 |
| 24.04.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 6,92% | 394,00 |
| 23.04.2025 | 9,50 | 9,90 | 9,50 | 9,55 | -0,31% | 1.251,00 |
| 22.04.2025 | 9,58 | 9,58 | 9,58 | 9,58 | 0,84% | 440,00 |
| 21.04.2025 | 9,73 | 10,07 | 9,46 | 9,50 | 1,06% | 2.761,00 |
| 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% | 1.141,00 |
| 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% | 13.990,00 |
| 10.04.2025 | 9,45 | 10,00 | 9,37 | 9,50 | -1,25% | 6.162,00 |
| 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% | 2.196,00 |