9,140$
2,58%
Echtzeit-Aktienkurs Hudson Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hudson Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,95 | 9,14 | 8,92 | 9,14 | 2,52% | 9.796,00 |
| 14.10.2025 | 8,80 | 8,98 | 8,73 | 8,92 | -0,06% | 153.341,00 |
| 13.10.2025 | 8,86 | 8,94 | 8,81 | 8,92 | 1,36% | 164.304,00 |
| 10.10.2025 | 9,03 | 9,10 | 8,79 | 8,80 | -2,76% | 221.028,00 |
| 09.10.2025 | 9,20 | 9,20 | 8,98 | 9,05 | -1,74% | 146.070,00 |
| 08.10.2025 | 9,09 | 9,21 | 9,02 | 9,21 | 1,88% | 153.407,00 |
| 07.10.2025 | 9,23 | 9,23 | 9,01 | 9,04 | -2,16% | 258.526,00 |
| 06.10.2025 | 9,48 | 9,52 | 9,21 | 9,24 | -2,07% | 235.278,00 |
| 03.10.2025 | 9,58 | 9,63 | 9,31 | 9,44 | -0,68% | 29.413,00 |
| 02.10.2025 | 9,75 | 9,75 | 9,46 | 9,50 | -2,26% | 277.702,00 |
| 01.10.2025 | 9,82 | 9,85 | 9,65 | 9,72 | -2,10% | 311.026,00 |
| 30.09.2025 | 9,72 | 9,94 | 9,62 | 9,93 | 2,26% | 355.648,00 |
| 29.09.2025 | 9,95 | 9,95 | 9,61 | 9,71 | -1,32% | 236.125,00 |
| 26.09.2025 | 9,98 | 10,06 | 9,75 | 9,84 | -1,40% | 237.772,00 |
| 25.09.2025 | 9,85 | 9,98 | 9,72 | 9,98 | 0,71% | 196.937,00 |
| 24.09.2025 | 9,87 | 10,06 | 9,85 | 9,91 | 0,51% | 246.066,00 |
| 23.09.2025 | 9,99 | 10,06 | 9,79 | 9,86 | -0,80% | 213.731,00 |
| 22.09.2025 | 9,84 | 10,03 | 9,75 | 9,94 | 0,81% | 212.012,00 |
| 19.09.2025 | 10,27 | 10,27 | 9,84 | 9,86 | -3,43% | 409.763,00 |
| 18.09.2025 | 10,14 | 10,30 | 10,08 | 10,21 | 1,14% | 191.517,00 |
| 17.09.2025 | 10,33 | 10,40 | 10,05 | 10,10 | -1,99% | 228.740,00 |
| 16.09.2025 | 10,49 | 10,49 | 10,21 | 10,30 | -1,34% | 397.807,00 |
| 15.09.2025 | 10,20 | 10,52 | 10,15 | 10,44 | 2,76% | 250.609,00 |
| 12.09.2025 | 10,24 | 10,24 | 10,06 | 10,16 | -1,45% | 183.764,00 |
| 11.09.2025 | 10,18 | 10,39 | 10,12 | 10,31 | 1,98% | 181.719,00 |
| 10.09.2025 | 10,01 | 10,12 | 9,98 | 10,11 | 0,60% | 197.240,00 |
| 09.09.2025 | 10,20 | 10,22 | 9,99 | 10,05 | -2,52% | 192.496,00 |
| 08.09.2025 | 10,23 | 10,35 | 10,16 | 10,31 | 1,08% | 262.666,00 |
| 05.09.2025 | 10,38 | 10,42 | 10,09 | 10,20 | -1,54% | 248.994,00 |
| 04.09.2025 | 10,29 | 10,44 | 10,25 | 10,36 | 1,27% | 217.883,00 |
| 03.09.2025 | 10,20 | 10,35 | 10,19 | 10,23 | -0,29% | 200.184,00 |
| 02.09.2025 | 10,09 | 10,46 | 10,02 | 10,26 | 0,98% | 392.268,00 |
| 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 | 7,12 | 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 |