11,240$
-1,49%
Echtzeit-Aktienkurs Hudson Global
Bid:
Ask:
Aktienkurse zur Hudson Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,39 | 11,41 | 11,28 | 11,41 | 2,79% | 588,00 |
| 13.10.2025 | 11,12 | 11,23 | 11,10 | 11,10 | -2,29% | 271,00 |
| 10.10.2025 | 11,16 | 11,36 | 11,10 | 11,36 | 1,97% | 828,00 |
| 09.10.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -0,18% | 162,00 |
| 08.10.2025 | 11,39 | 11,54 | 11,16 | 11,16 | -4,70% | 4.134,00 |
| 07.10.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,93% | 66,00 |
| 06.10.2025 | 11,72 | 11,82 | 11,62 | 11,82 | -1,25% | 6.071,00 |
| 03.10.2025 | 11,52 | 11,97 | 11,52 | 11,97 | 6,31% | 3.106,00 |
| 02.10.2025 | 11,24 | 11,26 | 11,05 | 11,26 | 0,94% | 1.287,00 |
| 01.10.2025 | 11,29 | 11,29 | 11,01 | 11,16 | 0,04% | 430,00 |
| 30.09.2025 | 10,76 | 11,15 | 10,63 | 11,15 | -1,41% | 1.988,00 |
| 29.09.2025 | 11,39 | 11,39 | 11,31 | 11,31 | -1,82% | 3.696,00 |
| 25.09.2025 | 11,54 | 11,54 | 11,52 | 11,52 | -0,69% | 1.800,00 |
| 24.09.2025 | 11,50 | 11,60 | 11,40 | 11,60 | 1,67% | 6.252,00 |
| 23.09.2025 | 11,51 | 11,51 | 11,41 | 11,41 | -0,70% | 3.632,00 |
| 22.09.2025 | 11,65 | 11,65 | 11,44 | 11,49 | 3,42% | 3.984,00 |
| 19.09.2025 | 11,56 | 11,56 | 11,11 | 11,11 | -4,96% | 59,00 |
| 18.09.2025 | 11,48 | 11,82 | 11,48 | 11,69 | 6,08% | 6.824,00 |
| 17.09.2025 | 10,37 | 11,04 | 10,37 | 11,02 | 8,15% | 6.394,00 |
| 16.09.2025 | 9,76 | 10,25 | 9,76 | 10,19 | 3,87% | 6.657,00 |
| 15.09.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 4,25% | 5,00 |
| 12.09.2025 | 9,34 | 9,75 | 9,34 | 9,41 | 10,71% | 7.635,00 |
| 11.09.2025 | 10,15 | 11,22 | 8,50 | 8,50 | -13,22% | 32.796,00 |
| 10.09.2025 | 9,43 | 9,80 | 9,43 | 9,80 | 5,32% | 1.766,00 |
| 09.09.2025 | 9,44 | 9,44 | 9,26 | 9,30 | -2,41% | 287,00 |
| 08.09.2025 | 9,25 | 9,54 | 9,04 | 9,53 | 4,04% | 746,00 |
| 05.09.2025 | 8,99 | 9,31 | 8,99 | 9,16 | -7,24% | 5.126,00 |
| 04.09.2025 | 9,90 | 10,00 | 9,62 | 9,88 | 0,05% | 25.293,00 |
| 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% | 11.385,00 |
| 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% | 17.830,00 |
| 26.08.2025 | 8,68 | 9,29 | 8,61 | 9,16 | 5,65% | 22.595,00 |
| 25.08.2025 | 8,92 | 8,92 | 8,45 | 8,67 | -5,04% | 47.846,00 |
| 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% | 10.099,00 |
| 20.08.2025 | 8,97 | 9,06 | 8,95 | 8,95 | -1,97% | 1.829,00 |
| 19.08.2025 | 9,16 | 9,22 | 8,95 | 9,13 | 0,88% | 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% | 10.069,00 |
| 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% | 3.752,00 |
| 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% | 980,00 |
| 06.08.2025 | 8,82 | 9,11 | 8,82 | 9,11 | -0,99% | 325,00 |
| 05.08.2025 | 9,18 | 9,26 | 8,81 | 9,20 | 5,79% | 2.209,00 |
| 04.08.2025 | 9,72 | 9,72 | 8,70 | 8,70 | -6,45% | 1.195,00 |
| 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% | 226,00 |
| 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% | 11.782,00 |
| 16.07.2025 | 8,44 | 8,65 | 8,39 | 8,55 | 0,94% | 7.168,00 |
| 15.07.2025 | 8,51 | 8,56 | 8,26 | 8,47 | -1,74% | 19.640,00 |
| 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% | 5.667,00 |
| 09.07.2025 | 8,45 | 8,64 | 8,35 | 8,53 | 1,79% | 16.815,00 |
| 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% | 4.777,00 |
| 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% | 9.362,00 |
| 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% | 11.612,00 |
| 24.06.2025 | 8,45 | 8,60 | 8,32 | 8,46 | 0,59% | 31.857,00 |
| 23.06.2025 | 8,47 | 8,93 | 8,40 | 8,41 | -1,18% | 31.869,00 |
| 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% | 9.063,00 |
| 16.06.2025 | 8,38 | 8,50 | 8,38 | 8,46 | 0,48% | 5.160,00 |
| 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% | 11.044,00 |
| 02.06.2025 | 9,02 | 9,50 | 8,92 | 9,00 | 0,00% | 12.731,00 |
| 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% | 9.846,00 |
| 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% | 2.073,00 |