9,375$
1,35%
Echtzeit-Aktienkurs Hudson Global
Bid:
Ask:
Aktienkurse zur Hudson Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2025 | 11,17 | 11,17 | 10,71 | 10,71 | -2,55% | 4.957,00 |
| 16.12.2025 | 11,12 | 11,17 | 10,95 | 10,99 | 1,76% | 1.463,00 |
| 15.12.2025 | 10,89 | 10,97 | 10,80 | 10,80 | 1,27% | 1.767,00 |
| 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% | 1.407,00 |
| 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% | 526,00 |
| 08.12.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 2,25% | 18,00 |
| 05.12.2025 | 10,23 | 10,60 | 10,22 | 10,22 | 1,19% | 1.003,00 |
| 04.12.2025 | 10,15 | 10,15 | 10,10 | 10,10 | 1,00% | 797,00 |
| 03.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,27% | 198,00 |
| 04.09.2025 | 9,90 | 10,00 | 9,62 | 9,88 | 0,05% | 26.280,00 |
| 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% | 11.648,00 |
| 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% | 17.938,00 |
| 26.08.2025 | 8,68 | 9,29 | 8,61 | 9,16 | 5,65% | 22.615,00 |
| 25.08.2025 | 8,92 | 8,92 | 8,45 | 8,67 | -5,04% | 48.157,00 |
| 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% | 10.952,00 |
| 20.08.2025 | 8,97 | 9,06 | 8,95 | 8,95 | -1,97% | 1.949,00 |
| 19.08.2025 | 9,15 | 9,22 | 8,95 | 9,13 | 0,89% | 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 |