10,710$
-0,74%
Echtzeit-Aktienkurs Hudson Global
Bid:
Ask:
Aktienkurse zur Hudson Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,75 | 10,75 | 10,71 | 10,71 | -0,74% | 119,00 |
| 08.01.2026 | 10,85 | 10,89 | 10,66 | 10,79 | -2,62% | 586,00 |
| 02.01.2026 | 11,08 | 11,09 | 11,08 | 11,08 | -1,60% | 121,00 |
| 31.12.2025 | 11,06 | 11,26 | 11,06 | 11,26 | 3,59% | 234,00 |
| 30.12.2025 | 11,26 | 11,26 | 10,84 | 10,87 | -3,55% | 2.793,00 |
| 29.12.2025 | 10,81 | 11,27 | 10,81 | 11,27 | 3,78% | 1.745,00 |
| 26.12.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -2,43% | 3,00 |
| 24.12.2025 | 11,11 | 11,13 | 11,11 | 11,13 | -0,62% | 135,00 |
| 22.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,00% | 495,00 |
| 19.12.2025 | 10,95 | 10,98 | 10,95 | 10,98 | 0,83% | 494,00 |
| 18.12.2025 | 10,69 | 11,13 | 10,69 | 10,89 | -0,27% | 960,00 |
| 17.12.2025 | 11,17 | 11,17 | 10,92 | 10,92 | -2,24% | 4.320,00 |
| 16.12.2025 | 11,12 | 11,17 | 10,95 | 11,17 | 3,43% | 1.112,00 |
| 15.12.2025 | 10,89 | 10,97 | 10,80 | 10,80 | 1,27% | 1.479,00 |
| 12.12.2025 | 10,44 | 10,67 | 10,44 | 10,67 | 0,71% | 4.340,00 |
| 11.12.2025 | 10,53 | 10,59 | 10,48 | 10,59 | 1,24% | 1.374,00 |
| 10.12.2025 | 10,36 | 10,50 | 10,36 | 10,46 | 2,85% | 829,00 |
| 09.12.2025 | 10,41 | 10,41 | 10,17 | 10,17 | -2,68% | 444,00 |
| 08.12.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | 6,00 |
| 05.12.2025 | 10,23 | 10,45 | 10,23 | 10,45 | 3,47% | 635,00 |
| 04.12.2025 | 10,15 | 10,15 | 10,10 | 10,10 | 1,00% | 796,00 |
| 03.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,10% | 66,00 |
| 02.12.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -1,38% | 3,00 |
| 01.12.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | 179,00 |
| 28.11.2025 | 10,25 | 10,25 | 10,15 | 10,15 | -2,87% | 1.927,00 |
| 26.11.2025 | 10,45 | 10,45 | 10,34 | 10,45 | 4,50% | 135,00 |
| 25.11.2025 | 10,01 | 10,01 | 10,00 | 10,00 | -0,10% | 328,00 |
| 24.11.2025 | 9,84 | 10,49 | 9,75 | 10,01 | 0,81% | 1.415,00 |
| 21.11.2025 | 9,99 | 9,99 | 9,80 | 9,93 | -0,50% | 2.758,00 |
| 20.11.2025 | 10,07 | 10,07 | 9,98 | 9,98 | -4,04% | 256,00 |
| 19.11.2025 | 10,31 | 10,40 | 10,24 | 10,40 | 0,68% | 489,00 |
| 18.11.2025 | 10,11 | 10,51 | 9,94 | 10,33 | 2,99% | 1.845,00 |
| 17.11.2025 | 10,33 | 10,78 | 9,84 | 10,03 | -4,39% | 952,00 |
| 14.11.2025 | 10,58 | 10,58 | 10,30 | 10,49 | 4,07% | 3.354,00 |
| 13.11.2025 | 9,55 | 10,09 | 9,55 | 10,08 | 0,80% | 2.607,00 |
| 12.11.2025 | 10,12 | 10,13 | 10,00 | 10,00 | -0,35% | 3.773,00 |
| 11.11.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -0,15% | 214,00 |
| 10.11.2025 | 10,01 | 10,05 | 10,01 | 10,05 | -8,30% | 121,00 |
| 07.11.2025 | 10,32 | 10,96 | 9,74 | 10,96 | 0,55% | 382,00 |
| 06.11.2025 | 10,63 | 10,90 | 10,63 | 10,90 | -0,73% | 838,00 |
| 05.11.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,73% | 536,00 |
| 04.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,37% | 58,00 |
| 03.11.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -1,62% | 5,00 |
| 31.10.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -2,80% | 25,00 |
| 30.10.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,74% | 3.978,00 |
| 29.10.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 1,94% | 153,00 |
| 28.10.2025 | 11,03 | 11,03 | 11,00 | 11,03 | 0,27% | 1.727,00 |
| 27.10.2025 | 11,00 | 11,02 | 11,00 | 11,00 | -0,09% | 775,00 |
| 24.10.2025 | 11,00 | 11,01 | 11,00 | 11,01 | 0,68% | 99,00 |
| 23.10.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,40% | 6,00 |
| 22.10.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,18% | 180,00 |
| 21.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,50% | 600,00 |
| 17.10.2025 | 10,76 | 11,06 | 10,76 | 11,06 | 2,84% | 231,00 |
| 16.10.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -3,15% | 111,00 |
| 15.10.2025 | 11,16 | 11,16 | 11,10 | 11,10 | -2,72% | 260,00 |
| 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 |