10,170$
-1,07%
Echtzeit-Aktienkurs Hudson Technologies
Bid:
Ask:
Aktienkurse zur Hudson Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,26 | 10,28 | 10,00 | 10,16 | -1,17% | 314.419,00 |
| 28.08.2025 | 10,33 | 10,34 | 10,06 | 10,28 | 0,29% | 336.584,00 |
| 27.08.2025 | 9,92 | 10,27 | 9,87 | 10,25 | 2,91% | 461.826,00 |
| 26.08.2025 | 9,86 | 10,01 | 9,82 | 9,96 | 1,01% | 512.989,00 |
| 25.08.2025 | 9,73 | 9,97 | 9,71 | 9,86 | 1,23% | 453.218,00 |
| 22.08.2025 | 9,63 | 9,78 | 9,51 | 9,74 | 2,10% | 421.802,00 |
| 21.08.2025 | 9,36 | 9,55 | 9,34 | 9,54 | 1,81% | 366.367,00 |
| 20.08.2025 | 9,52 | 9,54 | 9,33 | 9,37 | -1,47% | 395.800,00 |
| 19.08.2025 | 9,49 | 9,58 | 9,40 | 9,51 | 0,11% | 406.653,00 |
| 18.08.2025 | 9,41 | 9,62 | 9,41 | 9,50 | 0,96% | 402.494,00 |
| 15.08.2025 | 9,63 | 9,67 | 9,40 | 9,41 | -1,98% | 642.703,00 |
| 14.08.2025 | 9,73 | 9,73 | 9,49 | 9,60 | -1,94% | 351.301,00 |
| 13.08.2025 | 9,91 | 9,93 | 9,78 | 9,79 | -0,81% | 348.277,00 |
| 12.08.2025 | 9,75 | 9,88 | 9,73 | 9,87 | 1,44% | 337.897,00 |
| 11.08.2025 | 9,71 | 9,79 | 9,63 | 9,73 | 0,41% | 346.100,00 |
| 08.08.2025 | 9,83 | 9,87 | 9,67 | 9,69 | -0,92% | 288.306,00 |
| 07.08.2025 | 9,93 | 9,94 | 9,65 | 9,78 | -1,01% | 299.939,00 |
| 06.08.2025 | 9,90 | 9,93 | 9,68 | 9,88 | -0,20% | 422.292,00 |
| 05.08.2025 | 10,00 | 10,00 | 9,66 | 9,90 | -0,30% | 530.734,00 |
| 04.08.2025 | 9,67 | 10,06 | 9,66 | 9,93 | 3,98% | 917.421,00 |
| 01.08.2025 | 9,38 | 9,66 | 9,09 | 9,55 | 1,81% | 1.052.975,00 |
| 31.07.2025 | 9,33 | 9,70 | 9,10 | 9,38 | 12,74% | 2.945.928,00 |
| 30.07.2025 | 8,61 | 8,76 | 8,29 | 8,32 | -3,03% | 555.298,00 |
| 29.07.2025 | 8,66 | 8,90 | 8,56 | 8,58 | -0,46% | 384.767,00 |
| 28.07.2025 | 8,56 | 8,82 | 8,56 | 8,62 | 1,06% | 448.730,00 |
| 25.07.2025 | 8,28 | 8,56 | 8,24 | 8,53 | 3,02% | 224.250,00 |
| 24.07.2025 | 8,20 | 8,33 | 8,15 | 8,28 | 0,24% | 254.408,00 |
| 23.07.2025 | 8,16 | 8,28 | 8,06 | 8,26 | 2,10% | 159.831,00 |
| 22.07.2025 | 8,12 | 8,20 | 8,08 | 8,09 | -0,25% | 193.997,00 |
| 21.07.2025 | 8,23 | 8,32 | 8,08 | 8,11 | -1,34% | 181.646,00 |
| 18.07.2025 | 8,42 | 8,42 | 8,17 | 8,22 | -1,56% | 268.532,00 |
| 17.07.2025 | 8,03 | 8,44 | 8,03 | 8,35 | 4,11% | 424.721,00 |
| 16.07.2025 | 8,08 | 8,21 | 7,98 | 8,02 | -0,25% | 266.795,00 |
| 15.07.2025 | 8,17 | 8,19 | 8,03 | 8,04 | -0,99% | 304.184,00 |
| 14.07.2025 | 8,27 | 8,31 | 8,03 | 8,12 | -2,17% | 232.971,00 |
| 11.07.2025 | 8,37 | 8,41 | 8,30 | 8,30 | -1,19% | 178.153,00 |
| 10.07.2025 | 8,27 | 8,47 | 8,27 | 8,40 | 0,96% | 295.261,00 |
| 09.07.2025 | 8,38 | 8,45 | 8,26 | 8,32 | -0,12% | 197.393,00 |
| 08.07.2025 | 8,26 | 8,37 | 8,26 | 8,33 | 0,97% | 200.123,00 |
| 07.07.2025 | 8,29 | 8,34 | 8,22 | 8,25 | -1,43% | 246.141,00 |
| 03.07.2025 | 8,25 | 8,39 | 8,23 | 8,37 | 2,07% | 177.927,00 |
| 02.07.2025 | 8,29 | 8,36 | 8,19 | 8,20 | -0,79% | 294.870,00 |
| 01.07.2025 | 8,09 | 8,39 | 8,08 | 8,27 | 1,66% | 288.105,00 |
| 30.06.2025 | 8,07 | 8,21 | 7,98 | 8,13 | 1,37% | 367.270,00 |
| 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 |