9,550$
-9,48%
Echtzeit-Aktienkurs Hudson Global
Bid:
Ask:
Aktienkurse zur Hudson Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 10,70 | 10,70 | 10,55 | 10,55 | -1,31% | 98,00 |
| 04.09.2026 | 10,60 | 10,69 | 10,60 | 10,69 | 1,91% | 38,00 |
| 03.09.2026 | 10,42 | 10,49 | 10,42 | 10,49 | -1,41% | 129,00 |
| 02.09.2026 | 10,60 | 10,64 | 10,60 | 10,64 | 3,70% | 44,00 |
| 01.09.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -4,56% | 480,00 |
| 31.08.2026 | 10,49 | 10,75 | 10,49 | 10,75 | 9,69% | 96,00 |
| 28.08.2026 | 10,00 | 10,30 | 9,65 | 9,80 | -5,95% | 2.271,00 |
| 26.08.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 3,58% | 80,00 |
| 25.08.2026 | 10,30 | 10,30 | 10,06 | 10,06 | -3,08% | 44,00 |
| 24.08.2026 | 10,50 | 10,50 | 10,38 | 10,38 | 4,32% | 57,00 |
| 21.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 4,19% | 118,00 |
| 20.08.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -4,50% | 54,00 |
| 19.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | 87,00 |
| 18.08.2026 | 10,11 | 10,11 | 9,80 | 9,80 | -6,67% | 53,00 |
| 17.08.2026 | 10,09 | 10,50 | 9,71 | 10,50 | 9,38% | 150,00 |
| 14.08.2026 | 10,65 | 10,65 | 9,25 | 9,60 | -14,13% | 1.944,00 |
| 12.08.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -2,78% | 23,00 |
| 11.08.2026 | 11,25 | 11,50 | 10,68 | 11,50 | 1,68% | 72,00 |
| 10.08.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -0,79% | 310,00 |
| 07.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,70% | 51,00 |
| 06.08.2026 | 11,60 | 11,60 | 10,83 | 11,48 | -1,03% | 104,00 |
| 05.08.2026 | 11,14 | 11,60 | 11,11 | 11,60 | 2,56% | 2.692,00 |
| 04.08.2026 | 11,29 | 11,31 | 11,29 | 11,31 | 2,82% | 109,00 |
| 03.08.2026 | 10,80 | 11,00 | 10,72 | 11,00 | 0,92% | 181,00 |
| 31.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,02% | 10,00 |
| 28.07.2026 | 10,90 | 10,90 | 10,79 | 10,79 | 0,75% | 499,00 |
| 27.07.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -1,20% | 18,00 |
| 24.07.2026 | 10,60 | 10,85 | 10,60 | 10,84 | 0,37% | 104,00 |
| 23.07.2026 | 10,90 | 10,90 | 10,80 | 10,80 | -1,19% | 93,00 |
| 22.07.2026 | 10,63 | 10,93 | 10,63 | 10,93 | -0,46% | 149,00 |
| 21.07.2026 | 10,90 | 11,01 | 10,80 | 10,98 | -2,40% | 397,00 |
| 20.07.2026 | 11,30 | 11,35 | 11,25 | 11,25 | 0,54% | 37,00 |
| 17.07.2026 | 11,54 | 11,54 | 11,02 | 11,19 | -0,44% | 246,00 |
| 16.07.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,75% | 33,00 |
| 15.07.2026 | 11,43 | 11,44 | 11,43 | 11,44 | 0,44% | 214,00 |
| 14.07.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 5,95% | 51,00 |
| 13.07.2026 | 11,25 | 11,29 | 10,75 | 10,75 | -4,44% | 1.527,00 |
| 09.07.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 2,55% | 12,00 |
| 07.07.2026 | 11,20 | 11,20 | 10,97 | 10,97 | -3,35% | 31,00 |
| 06.07.2026 | 11,00 | 11,35 | 11,00 | 11,35 | 3,09% | 644,00 |
| 02.07.2026 | 11,01 | 11,01 | 11,01 | 11,01 | -2,13% | 99,00 |
| 30.06.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 3,21% | 120,00 |
| 29.06.2026 | 10,89 | 10,90 | 10,89 | 10,90 | -0,91% | 1.308,00 |
| 26.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,64% | 48,00 |
| 25.06.2026 | 11,19 | 11,19 | 10,93 | 10,93 | -1,09% | 204,00 |
| 24.06.2026 | 11,21 | 11,21 | 11,05 | 11,05 | -1,07% | 157,00 |
| 23.06.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 0,18% | 1.500,00 |
| 22.06.2026 | 11,19 | 11,28 | 11,11 | 11,15 | -2,87% | 14.216,00 |
| 18.06.2026 | 11,21 | 11,48 | 11,06 | 11,48 | 2,50% | 4.549,00 |
| 17.06.2026 | 11,12 | 11,20 | 11,12 | 11,20 | 2,66% | 553,00 |
| 16.06.2026 | 11,40 | 11,40 | 10,91 | 10,91 | -1,89% | 832,00 |
| 12.06.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -1,59% | 198,00 |
| 11.06.2026 | 11,74 | 11,74 | 11,25 | 11,30 | 0,44% | 1.158,00 |
| 10.06.2026 | 10,97 | 11,68 | 10,97 | 11,25 | 0,00% | 8.133,00 |
| 09.06.2026 | 11,47 | 11,47 | 11,01 | 11,25 | -2,34% | 2.818,00 |
| 08.06.2026 | 11,51 | 11,52 | 10,91 | 11,52 | 2,31% | 4.835,00 |
| 05.06.2026 | 11,51 | 11,51 | 10,16 | 11,26 | -3,51% | 3.833,00 |
| 04.06.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 1,00% | 9,00 |
| 03.06.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -0,22% | 600,00 |
| 02.06.2026 | 11,40 | 11,58 | 11,40 | 11,58 | -0,34% | 2.645,00 |
| 29.05.2026 | 11,51 | 11,70 | 11,51 | 11,62 | 0,61% | 94,00 |
| 28.05.2026 | 11,69 | 11,69 | 11,55 | 11,55 | -2,28% | 784,00 |
| 27.05.2026 | 11,51 | 11,85 | 11,51 | 11,82 | 2,34% | 2.306,00 |
| 26.05.2026 | 11,31 | 11,55 | 11,31 | 11,55 | 3,03% | 100,00 |
| 22.05.2026 | 10,90 | 11,21 | 10,90 | 11,21 | 0,27% | 2.444,00 |
| 21.05.2026 | 10,86 | 11,18 | 10,86 | 11,18 | 10,58% | 1.881,00 |
| 19.05.2026 | 10,11 | 10,11 | 9,94 | 10,11 | 4,23% | 2.617,00 |
| 18.05.2026 | 9,80 | 9,80 | 9,70 | 9,70 | -2,22% | 49,00 |
| 15.05.2026 | 10,00 | 10,35 | 9,80 | 9,92 | -0,30% | 126,00 |
| 14.05.2026 | 10,00 | 10,00 | 9,95 | 9,95 | 4,74% | 568,00 |
| 13.05.2026 | 9,50 | 9,90 | 9,50 | 9,50 | -2,96% | 177,00 |
| 12.05.2026 | 9,19 | 9,79 | 9,19 | 9,79 | 5,72% | 1.850,00 |
| 11.05.2026 | 9,26 | 9,26 | 9,26 | 9,26 | 0,11% | 1,00 |
| 07.05.2026 | 9,20 | 9,35 | 9,20 | 9,25 | -7,50% | 59,00 |
| 06.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,46% | 300,00 |
| 05.05.2026 | 9,76 | 9,76 | 9,76 | 9,76 | 2,74% | 51,00 |
| 04.05.2026 | 9,51 | 9,51 | 9,50 | 9,50 | -0,52% | 58,00 |
| 01.05.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -1,34% | 18,00 |
| 30.04.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 0,73% | 99,00 |
| 29.04.2026 | 9,60 | 9,61 | 9,60 | 9,61 | 0,84% | 43,00 |
| 28.04.2026 | 9,65 | 9,66 | 9,53 | 9,53 | -1,75% | 374,00 |
| 27.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 3,08% | 130,00 |
| 24.04.2026 | 9,41 | 9,41 | 9,41 | 9,41 | -1,67% | 14,00 |
| 20.04.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -0,42% | 200,00 |
| 16.04.2026 | 9,62 | 9,62 | 9,61 | 9,61 | -0,21% | 203,00 |
| 15.04.2026 | 9,61 | 9,63 | 9,61 | 9,63 | -0,31% | 67,00 |
| 13.04.2026 | 9,60 | 9,66 | 9,60 | 9,66 | 0,42% | 124,00 |
| 10.04.2026 | 9,62 | 9,62 | 9,62 | 9,62 | -0,62% | 36,00 |
| 09.04.2026 | 9,68 | 9,68 | 9,68 | 9,68 | -0,82% | 3,00 |
| 06.04.2026 | 10,02 | 10,05 | 9,76 | 9,76 | -1,91% | 498,00 |
| 02.04.2026 | 9,86 | 9,95 | 9,83 | 9,95 | 6,08% | 6.280,00 |
| 01.04.2026 | 10,04 | 10,04 | 9,38 | 9,38 | -9,81% | 2.093,00 |
| 31.03.2026 | 10,61 | 10,67 | 10,33 | 10,40 | -1,79% | 2.360,00 |
| 30.03.2026 | 10,59 | 10,59 | 10,58 | 10,59 | 5,16% | 420,00 |
| 27.03.2026 | 10,16 | 10,16 | 10,06 | 10,07 | -1,76% | 104,00 |
| 26.03.2026 | 10,22 | 10,37 | 10,22 | 10,25 | 5,56% | 1.344,00 |
| 25.03.2026 | 9,77 | 9,77 | 9,71 | 9,71 | -1,32% | 207,00 |
| 24.03.2026 | 9,61 | 9,84 | 9,61 | 9,84 | 4,24% | 5.385,00 |
| 23.03.2026 | 9,21 | 9,68 | 9,21 | 9,44 | 0,00% | 1.719,00 |
| 20.03.2026 | 9,70 | 9,70 | 9,26 | 9,44 | -4,84% | 932,00 |