6,155$
7,04%
Echtzeit-Aktienkurs Hudson Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hudson Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,79 | 6,16 | 5,79 | 6,16 | 7,04% | 33.923,00 |
| 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 |
| 04.02.2025 | 5,72 | 5,74 | 5,67 | 5,67 | -1,05% | 269.582,00 |
| 03.02.2025 | 5,71 | 5,77 | 5,62 | 5,73 | -1,21% | 446.017,00 |
| 31.01.2025 | 5,73 | 5,88 | 5,69 | 5,80 | 0,87% | 317.664,00 |
| 30.01.2025 | 5,79 | 5,85 | 5,72 | 5,75 | -0,35% | 234.242,00 |
| 29.01.2025 | 5,81 | 5,84 | 5,71 | 5,77 | -1,03% | 292.758,00 |
| 28.01.2025 | 5,65 | 5,84 | 5,65 | 5,83 | 3,37% | 271.731,00 |
| 27.01.2025 | 5,91 | 5,98 | 5,59 | 5,64 | -4,41% | 340.452,00 |
| 24.01.2025 | 5,91 | 6,02 | 5,88 | 5,90 | -0,17% | 413.794,00 |
| 23.01.2025 | 5,95 | 5,99 | 5,86 | 5,91 | -0,84% | 388.817,00 |
| 22.01.2025 | 6,07 | 6,08 | 5,95 | 5,96 | -1,97% | 312.645,00 |
| 21.01.2025 | 6,09 | 6,14 | 6,03 | 6,08 | -0,16% | 316.096,00 |
| 17.01.2025 | 6,09 | 6,13 | 6,03 | 6,09 | 1,00% | 267.198,00 |
| 16.01.2025 | 6,00 | 6,10 | 6,00 | 6,03 | 0,00% | 257.819,00 |
| 15.01.2025 | 5,90 | 6,07 | 5,84 | 6,03 | 2,38% | 271.324,00 |
| 14.01.2025 | 5,73 | 5,90 | 5,70 | 5,89 | 3,70% | 234.763,00 |
| 13.01.2025 | 5,71 | 5,77 | 5,66 | 5,68 | -1,73% | 356.380,00 |
| 10.01.2025 | 5,91 | 5,92 | 5,72 | 5,78 | -1,70% | 289.452,00 |
| 08.01.2025 | 5,97 | 5,97 | 5,78 | 5,88 | -1,67% | 297.889,00 |
| 07.01.2025 | 6,05 | 6,08 | 5,94 | 5,98 | -1,32% | 440.911,00 |
| 06.01.2025 | 5,90 | 6,17 | 5,89 | 6,06 | 3,59% | 696.738,00 |
| 03.01.2025 | 5,71 | 5,89 | 5,70 | 5,85 | 2,81% | 516.841,00 |
| 02.01.2025 | 5,61 | 5,78 | 5,57 | 5,69 | 1,97% | 577.741,00 |
| 31.12.2024 | 5,49 | 5,62 | 5,46 | 5,58 | 2,20% | 520.065,00 |
| 30.12.2024 | 5,38 | 5,51 | 5,27 | 5,46 | 1,11% | 507.327,00 |
| 27.12.2024 | 5,39 | 5,47 | 5,28 | 5,40 | -0,18% | 302.179,00 |
| 26.12.2024 | 5,30 | 5,45 | 5,27 | 5,41 | 1,31% | 294.775,00 |
| 24.12.2024 | 5,29 | 5,36 | 5,24 | 5,34 | 0,95% | 155.079,00 |
| 23.12.2024 | 5,27 | 5,35 | 5,25 | 5,29 | 0,00% | 379.842,00 |
| 20.12.2024 | 5,24 | 5,38 | 5,24 | 5,29 | -0,19% | 636.829,00 |
| 19.12.2024 | 5,31 | 5,36 | 5,17 | 5,30 | 0,86% | 507.848,00 |
| 18.12.2024 | 5,35 | 5,45 | 5,21 | 5,26 | -2,14% | 634.391,00 |
| 17.12.2024 | 5,46 | 5,47 | 5,32 | 5,37 | -1,29% | 519.705,00 |
| 16.12.2024 | 5,61 | 5,72 | 5,29 | 5,44 | -3,20% | 1.306.290,00 |
| 13.12.2024 | 5,77 | 5,85 | 5,49 | 5,62 | -2,26% | 970.455,00 |
| 12.12.2024 | 5,86 | 5,92 | 5,73 | 5,75 | -2,21% | 349.878,00 |
| 11.12.2024 | 5,88 | 6,00 | 5,87 | 5,88 | -0,34% | 388.569,00 |
| 10.12.2024 | 5,77 | 5,93 | 5,68 | 5,90 | 1,03% | 444.032,00 |
| 09.12.2024 | 5,83 | 6,11 | 5,78 | 5,84 | -0,17% | 663.827,00 |
| 06.12.2024 | 5,92 | 5,97 | 5,77 | 5,85 | -1,02% | 430.865,00 |
| 05.12.2024 | 6,07 | 6,07 | 5,89 | 5,91 | -2,15% | 431.898,00 |
| 04.12.2024 | 6,00 | 6,12 | 5,93 | 6,04 | 1,00% | 555.914,00 |
| 03.12.2024 | 5,99 | 6,03 | 5,87 | 5,98 | -0,99% | 618.998,00 |
| 02.12.2024 | 5,93 | 6,05 | 5,81 | 6,04 | 1,68% | 655.736,00 |
| 29.11.2024 | 5,89 | 6,05 | 5,87 | 5,94 | 1,02% | 255.544,00 |