11,480$
2,50%
Echtzeit-Aktienkurs Hudson Global
Bid:
Ask:
Aktienkurse zur Hudson Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.03.2026 | 9,50 | 9,92 | 9,50 | 9,92 | 2,90% | 3.389,00 |
| 18.03.2026 | 9,61 | 9,64 | 9,50 | 9,64 | -1,53% | 1.497,00 |
| 17.03.2026 | 9,58 | 9,79 | 9,52 | 9,79 | -1,41% | 1.385,00 |
| 11.03.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,15% | 19,00 |
| 09.03.2026 | 9,88 | 10,01 | 9,88 | 9,92 | 0,86% | 2.232,00 |
| 06.03.2026 | 9,86 | 9,90 | 9,83 | 9,83 | -2,77% | 431,00 |
| 05.03.2026 | 9,94 | 10,16 | 9,94 | 10,11 | 1,61% | 264,00 |
| 04.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,20% | 18,00 |
| 03.03.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -0,20% | 710,00 |
| 02.03.2026 | 10,03 | 10,03 | 9,91 | 9,95 | 0,10% | 199,00 |
| 24.02.2026 | 10,09 | 10,16 | 9,90 | 9,94 | -3,31% | 805,00 |
| 23.02.2026 | 10,30 | 10,30 | 10,14 | 10,28 | 2,29% | 3.234,00 |
| 20.02.2026 | 9,98 | 10,05 | 9,98 | 10,05 | -0,35% | 1.054,00 |
| 18.02.2026 | 10,16 | 10,16 | 10,09 | 10,09 | -0,15% | 68,00 |
| 13.02.2026 | 9,99 | 10,13 | 9,99 | 10,10 | 0,70% | 6.640,00 |
| 12.02.2026 | 10,07 | 10,10 | 9,99 | 10,03 | -0,10% | 695,00 |
| 11.02.2026 | 10,02 | 10,04 | 10,02 | 10,04 | 0,40% | 108,00 |
| 10.02.2026 | 9,97 | 10,05 | 9,97 | 10,00 | 0,91% | 740,00 |
| 09.02.2026 | 9,82 | 9,94 | 9,82 | 9,91 | -0,50% | 1.732,00 |
| 06.02.2026 | 9,93 | 9,96 | 9,75 | 9,96 | 1,43% | 2.582,00 |
| 05.02.2026 | 9,90 | 9,97 | 9,82 | 9,82 | -2,58% | 3.589,00 |
| 04.02.2026 | 10,00 | 10,23 | 9,86 | 10,08 | -0,88% | 5.201,00 |
| 03.02.2026 | 10,16 | 10,17 | 10,05 | 10,17 | 1,40% | 3.944,00 |
| 02.02.2026 | 10,50 | 10,79 | 10,03 | 10,03 | -2,90% | 2.432,00 |
| 30.01.2026 | 10,10 | 10,33 | 9,91 | 10,33 | -4,09% | 214,00 |
| 29.01.2026 | 10,77 | 10,77 | 10,77 | 10,77 | -0,19% | 65,00 |
| 28.01.2026 | 10,13 | 10,86 | 10,13 | 10,79 | 5,68% | 1.163,00 |
| 26.01.2026 | 10,10 | 10,35 | 9,87 | 10,21 | -0,49% | 3.839,00 |
| 23.01.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -1,44% | 1.455,00 |
| 22.01.2026 | 10,50 | 10,57 | 10,41 | 10,41 | -2,71% | 1.272,00 |
| 21.01.2026 | 10,77 | 10,81 | 10,70 | 10,70 | 4,29% | 191,00 |
| 20.01.2026 | 10,59 | 10,60 | 10,23 | 10,26 | -3,12% | 1.659,00 |
| 16.01.2026 | 10,59 | 10,59 | 10,59 | 10,59 | -3,46% | 13,00 |
| 15.01.2026 | 10,62 | 10,97 | 10,62 | 10,97 | 2,72% | 192,00 |
| 14.01.2026 | 10,75 | 10,75 | 10,68 | 10,68 | -0,09% | 264,00 |
| 13.01.2026 | 10,75 | 10,75 | 10,69 | 10,69 | -0,19% | 147,00 |
| 12.01.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 0,00% | 216,00 |
| 09.01.2026 | 10,75 | 10,75 | 10,71 | 10,71 | -0,74% | 139,00 |
| 08.01.2026 | 10,85 | 10,89 | 10,66 | 10,79 | -2,35% | 586,00 |
| 02.01.2026 | 11,08 | 11,09 | 11,05 | 11,05 | -1,87% | 142,00 |
| 31.12.2025 | 11,06 | 11,26 | 11,06 | 11,26 | 3,59% | 237,00 |
| 30.12.2025 | 11,26 | 11,26 | 10,84 | 10,87 | -3,55% | 3.051,00 |
| 29.12.2025 | 10,81 | 11,27 | 10,81 | 11,27 | 3,78% | 1.945,00 |
| 26.12.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -2,43% | 4,00 |
| 24.12.2025 | 11,11 | 11,13 | 11,11 | 11,13 | -0,62% | 156,00 |
| 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 | -0,72% | 494,00 |
| 18.12.2025 | 10,69 | 11,47 | 10,69 | 11,06 | 3,27% | 1.352,00 |