8,120$
1,25%
Echtzeit-Aktienkurs Hudson Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hudson Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 8,07 | 8,21 | 7,98 | 8,12 | 1,25% | 367.300,00 |
| 27.06.2025 | 7,91 | 8,03 | 7,78 | 8,02 | 1,65% | 1.054.113,00 |
| 26.06.2025 | 7,98 | 8,02 | 7,79 | 7,89 | -1,07% | 330.504,00 |
| 25.06.2025 | 8,00 | 8,16 | 7,85 | 7,98 | -0,06% | 323.255,00 |
| 24.06.2025 | 7,95 | 8,03 | 7,83 | 7,98 | 0,88% | 337.703,00 |
| 23.06.2025 | 7,75 | 7,93 | 7,65 | 7,91 | 2,20% | 239.409,00 |
| 20.06.2025 | 7,98 | 7,98 | 7,71 | 7,74 | -1,46% | 661.495,00 |
| 18.06.2025 | 7,75 | 7,95 | 7,70 | 7,86 | 1,09% | 458.259,00 |
| 17.06.2025 | 7,93 | 7,93 | 7,62 | 7,77 | -2,02% | 529.679,00 |
| 16.06.2025 | 7,70 | 8,04 | 7,65 | 7,93 | 8,93% | 999.099,00 |
| 13.06.2025 | 7,36 | 7,54 | 7,27 | 7,28 | -1,89% | 385.474,00 |
| 12.06.2025 | 7,34 | 7,42 | 7,23 | 7,42 | 0,54% | 357.006,00 |
| 11.06.2025 | 7,38 | 7,40 | 7,25 | 7,38 | 0,68% | 272.314,00 |
| 10.06.2025 | 7,32 | 7,39 | 7,25 | 7,33 | 0,27% | 263.425,00 |
| 09.06.2025 | 7,18 | 7,38 | 7,13 | 7,31 | 2,24% | 396.471,00 |
| 06.06.2025 | 7,28 | 7,34 | 7,13 | 7,15 | -0,14% | 175.147,00 |
| 05.06.2025 | 7,25 | 7,32 | 7,16 | 7,16 | -0,69% | 308.448,00 |
| 04.06.2025 | 7,22 | 7,23 | 6,99 | 7,21 | -0,55% | 296.940,00 |
| 03.06.2025 | 7,11 | 7,31 | 7,05 | 7,25 | 2,04% | 312.260,00 |
| 02.06.2025 | 7,14 | 7,24 | 7,06 | 7,11 | -0,63% | 385.829,00 |
| 30.05.2025 | 6,97 | 7,18 | 6,90 | 7,15 | 2,58% | 282.498,00 |
| 29.05.2025 | 7,15 | 7,18 | 6,90 | 6,97 | -1,69% | 374.677,00 |
| 28.05.2025 | 7,28 | 7,33 | 7,07 | 7,09 | -2,48% | 249.196,00 |
| 27.05.2025 | 7,16 | 7,28 | 7,05 | 7,27 | 2,68% | 248.837,00 |
| 23.05.2025 | 7,09 | 7,17 | 7,04 | 7,08 | -1,39% | 333.154,00 |
| 22.05.2025 | 7,39 | 7,43 | 7,14 | 7,18 | -3,36% | 397.897,00 |
| 21.05.2025 | 7,62 | 7,71 | 7,42 | 7,43 | -3,51% | 244.201,00 |
| 20.05.2025 | 7,75 | 7,86 | 7,61 | 7,70 | -0,77% | 442.498,00 |
| 19.05.2025 | 7,74 | 7,85 | 7,69 | 7,76 | -0,77% | 395.371,00 |
| 16.05.2025 | 7,84 | 7,89 | 7,62 | 7,82 | -0,76% | 480.510,00 |
| 15.05.2025 | 7,58 | 7,96 | 7,48 | 7,88 | 3,82% | 1.169.578,00 |
| 14.05.2025 | 7,58 | 7,62 | 7,36 | 7,59 | -0,26% | 758.933,00 |
| 13.05.2025 | 7,77 | 7,93 | 7,59 | 7,61 | -1,42% | 467.514,00 |
| 12.05.2025 | 7,78 | 7,84 | 7,59 | 7,72 | 3,49% | 671.685,00 |
| 09.05.2025 | 7,80 | 7,80 | 7,32 | 7,46 | -4,36% | 921.622,00 |
| 08.05.2025 | 7,05 | 8,37 | 7,03 | 7,80 | 16,24% | 2.420.770,00 |
| 07.05.2025 | 6,74 | 6,92 | 6,64 | 6,71 | 0,00% | 738.788,00 |
| 06.05.2025 | 6,52 | 6,79 | 6,29 | 6,71 | 2,44% | 683.879,00 |
| 05.05.2025 | 6,69 | 6,76 | 6,55 | 6,55 | -2,38% | 357.833,00 |
| 02.05.2025 | 6,67 | 6,79 | 6,56 | 6,71 | 1,98% | 330.236,00 |
| 01.05.2025 | 6,75 | 6,86 | 6,55 | 6,58 | -1,64% | 523.989,00 |
| 30.04.2025 | 6,62 | 6,74 | 6,46 | 6,69 | -0,30% | 561.960,00 |
| 29.04.2025 | 6,41 | 6,73 | 6,39 | 6,71 | 4,35% | 946.605,00 |
| 28.04.2025 | 6,22 | 6,45 | 6,20 | 6,43 | 3,21% | 732.503,00 |
| 25.04.2025 | 5,73 | 6,33 | 5,73 | 6,23 | 8,35% | 969.360,00 |
| 24.04.2025 | 5,31 | 5,77 | 5,27 | 5,75 | 8,29% | 595.338,00 |
| 23.04.2025 | 5,39 | 5,43 | 5,27 | 5,31 | 0,57% | 429.926,00 |
| 22.04.2025 | 5,30 | 5,34 | 5,14 | 5,28 | 0,57% | 294.196,00 |
| 21.04.2025 | 5,43 | 5,44 | 5,20 | 5,25 | -4,02% | 326.575,00 |
| 17.04.2025 | 5,39 | 5,54 | 5,38 | 5,47 | 1,48% | 292.370,00 |
| 16.04.2025 | 5,61 | 5,64 | 5,33 | 5,39 | -4,26% | 281.442,00 |
| 15.04.2025 | 5,73 | 5,78 | 5,63 | 5,63 | -2,09% | 292.888,00 |
| 14.04.2025 | 5,82 | 5,88 | 5,67 | 5,75 | -0,35% | 303.287,00 |
| 11.04.2025 | 5,53 | 5,79 | 5,49 | 5,77 | 4,34% | 358.252,00 |
| 10.04.2025 | 5,54 | 5,59 | 5,39 | 5,53 | -1,60% | 481.257,00 |
| 09.04.2025 | 5,21 | 5,78 | 5,21 | 5,62 | 6,64% | 591.379,00 |
| 08.04.2025 | 5,47 | 5,53 | 5,19 | 5,27 | -1,50% | 543.438,00 |
| 07.04.2025 | 5,35 | 5,66 | 5,18 | 5,35 | -1,83% | 728.713,00 |
| 04.04.2025 | 5,51 | 5,60 | 5,11 | 5,45 | -3,37% | 615.400,00 |
| 03.04.2025 | 6,03 | 6,07 | 5,62 | 5,64 | -8,44% | 649.498,00 |
| 02.04.2025 | 6,02 | 6,21 | 5,98 | 6,16 | 1,99% | 477.659,00 |
| 01.04.2025 | 6,15 | 6,17 | 6,00 | 6,04 | -2,19% | 785.413,00 |
| 31.03.2025 | 6,12 | 6,18 | 6,01 | 6,18 | -0,08% | 439.589,00 |
| 28.03.2025 | 6,30 | 6,34 | 6,10 | 6,18 | -2,52% | 405.049,00 |
| 27.03.2025 | 6,27 | 6,34 | 6,25 | 6,34 | 0,79% | 241.092,00 |
| 26.03.2025 | 6,25 | 6,35 | 6,25 | 6,29 | 0,80% | 346.485,00 |
| 25.03.2025 | 6,26 | 6,28 | 6,18 | 6,24 | -0,32% | 332.261,00 |
| 24.03.2025 | 6,19 | 6,28 | 6,18 | 6,26 | 1,79% | 299.268,00 |
| 21.03.2025 | 5,99 | 6,22 | 5,99 | 6,15 | 1,99% | 705.837,00 |
| 20.03.2025 | 5,99 | 6,05 | 5,96 | 6,03 | 0,50% | 360.809,00 |
| 19.03.2025 | 6,04 | 6,07 | 5,99 | 6,00 | -0,33% | 368.220,00 |
| 18.03.2025 | 6,03 | 6,09 | 6,00 | 6,02 | -0,17% | 450.653,00 |
| 17.03.2025 | 6,08 | 6,13 | 6,00 | 6,03 | -0,33% | 272.410,00 |
| 14.03.2025 | 6,02 | 6,06 | 5,94 | 6,05 | 1,68% | 381.500,00 |
| 13.03.2025 | 6,06 | 6,10 | 5,84 | 5,95 | -1,98% | 524.516,00 |
| 12.03.2025 | 6,11 | 6,24 | 6,01 | 6,07 | 0,33% | 530.252,00 |
| 11.03.2025 | 5,79 | 6,12 | 5,78 | 6,05 | 3,95% | 660.858,00 |
| 10.03.2025 | 5,72 | 5,86 | 5,68 | 5,82 | 0,34% | 869.755,00 |
| 07.03.2025 | 5,43 | 6,02 | 5,33 | 5,80 | 3,39% | 1.334.155,00 |
| 06.03.2025 | 5,55 | 5,63 | 5,50 | 5,61 | 0,36% | 678.564,00 |
| 05.03.2025 | 5,48 | 5,60 | 5,47 | 5,59 | 2,10% | 364.391,00 |
| 04.03.2025 | 5,40 | 5,54 | 5,29 | 5,48 | 0,09% | 414.876,00 |
| 03.03.2025 | 5,75 | 5,80 | 5,46 | 5,47 | -5,03% | 523.402,00 |
| 28.02.2025 | 5,79 | 5,79 | 5,64 | 5,76 | -0,17% | 455.020,00 |
| 27.02.2025 | 5,85 | 5,89 | 5,76 | 5,77 | -1,70% | 333.204,00 |
| 26.02.2025 | 5,88 | 5,90 | 5,77 | 5,87 | -0,42% | 361.959,00 |
| 25.02.2025 | 5,77 | 5,90 | 5,75 | 5,90 | 2,52% | 312.859,00 |
| 24.02.2025 | 5,77 | 5,80 | 5,70 | 5,75 | -0,52% | 579.582,00 |
| 21.02.2025 | 6,01 | 6,01 | 5,78 | 5,78 | -3,02% | 527.206,00 |
| 20.02.2025 | 5,90 | 6,01 | 5,90 | 5,96 | 1,02% | 465.375,00 |
| 19.02.2025 | 5,99 | 6,08 | 5,87 | 5,90 | -2,32% | 503.250,00 |
| 18.02.2025 | 5,87 | 6,09 | 5,87 | 6,04 | 3,42% | 484.379,00 |
| 14.02.2025 | 5,70 | 5,86 | 5,65 | 5,84 | 3,00% | 309.139,00 |
| 13.02.2025 | 5,64 | 5,70 | 5,60 | 5,67 | 0,71% | 389.243,00 |
| 12.02.2025 | 5,63 | 5,66 | 5,56 | 5,63 | -1,05% | 409.442,00 |
| 11.02.2025 | 5,61 | 5,73 | 5,59 | 5,69 | 0,89% | 287.977,00 |
| 10.02.2025 | 5,56 | 5,66 | 5,55 | 5,64 | 1,62% | 331.746,00 |
| 07.02.2025 | 5,62 | 5,64 | 5,52 | 5,55 | -1,77% | 277.239,00 |
| 06.02.2025 | 5,52 | 5,67 | 5,52 | 5,65 | 1,99% | 317.604,00 |
| 05.02.2025 | 5,67 | 5,70 | 5,53 | 5,54 | -2,29% | 280.172,00 |