Echtzeit-Aktienkurs Hudson Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hudson Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,44 | 1,48 | 1,44 | 1,45 | -3,65% | - |
| 25.02.2021 | 1,48 | 1,64 | 1,38 | 1,51 | -1,31% | - |
| 24.02.2021 | 1,51 | 1,61 | 1,51 | 1,53 | 1,67% | - |
| 23.02.2021 | 1,58 | 1,60 | 1,50 | 1,50 | -9,64% | - |
| 22.02.2021 | 1,70 | 1,76 | 0,00 | 1,66 | -1,19% | - |
| 19.02.2021 | 1,73 | 1,76 | 1,65 | 1,68 | -0,30% | - |
| 18.02.2021 | 1,65 | 1,80 | 1,65 | 1,69 | -3,16% | - |
| 17.02.2021 | 1,73 | 1,74 | 1,73 | 1,74 | -0,85% | - |
| 16.02.2021 | 1,78 | 1,83 | 1,74 | 1,76 | -0,57% | - |
| 12.02.2021 | 1,77 | 1,90 | 1,72 | 1,77 | 0,28% | - |
| 11.02.2021 | 1,76 | 1,80 | 1,67 | 1,76 | 3,53% | - |
| 10.02.2021 | 1,71 | 1,76 | 0,00 | 1,70 | -3,41% | - |
| 09.02.2021 | 1,73 | 1,84 | 1,73 | 1,76 | 7,32% | - |
| 08.02.2021 | 1,62 | 1,70 | 1,61 | 1,64 | 4,13% | - |
| 05.02.2021 | 1,58 | 1,63 | 1,56 | 1,58 | -0,32% | - |
| 04.02.2021 | 1,53 | 1,60 | 1,53 | 1,58 | 3,61% | - |
| 03.02.2021 | 1,49 | 1,56 | 1,49 | 1,53 | -4,69% | - |
| 02.02.2021 | 1,42 | 2,17 | 1,40 | 1,60 | 11,89% | - |
| 01.02.2021 | 1,36 | 1,47 | 1,34 | 1,43 | 3,62% | - |
| 29.01.2021 | 1,39 | 1,44 | 0,00 | 1,38 | 0,00% | - |
| 28.01.2021 | 1,53 | 1,54 | 1,33 | 1,38 | -14,81% | - |
| 27.01.2021 | 1,41 | 1,70 | 1,40 | 1,62 | 19,12% | - |
| 26.01.2021 | 1,36 | 1,52 | 1,34 | 1,36 | 15,25% | - |
| 25.01.2021 | 1,19 | 1,21 | 1,17 | 1,18 | -1,67% | - |
| 22.01.2021 | 1,17 | 1,21 | 1,15 | 1,20 | -0,41% | - |
| 21.01.2021 | 1,21 | 1,21 | 1,21 | 1,21 | 8,56% | - |
| 20.01.2021 | 1,15 | 1,16 | 1,10 | 1,11 | -1,77% | - |
| 19.01.2021 | 1,16 | 1,17 | 1,13 | 1,13 | -1,31% | - |
| 15.01.2021 | 1,12 | 1,18 | 1,12 | 1,15 | -2,14% | - |
| 14.01.2021 | 1,17 | 1,18 | 1,15 | 1,17 | 0,43% | - |
| 13.01.2021 | 1,13 | 1,17 | 1,12 | 1,17 | 3,56% | - |
| 12.01.2021 | 1,11 | 1,15 | 1,11 | 1,13 | -0,44% | - |
| 11.01.2021 | 1,14 | 1,15 | 1,11 | 1,13 | -0,44% | - |
| 08.01.2021 | 1,13 | 1,16 | 1,11 | 1,14 | -2,99% | - |
| 07.01.2021 | 1,14 | 1,18 | 1,14 | 1,17 | 2,63% | - |
| 06.01.2021 | 1,13 | 1,23 | 1,06 | 1,14 | 5,07% | - |
| 05.01.2021 | 1,06 | 1,12 | 1,05 | 1,09 | 2,36% | - |
| 04.01.2021 | 1,06 | 1,08 | 1,04 | 1,06 | -1,40% | - |
| 31.12.2020 | 1,10 | 1,11 | 1,05 | 1,08 | -3,59% | - |
| 30.12.2020 | 1,08 | 1,14 | 1,06 | 1,12 | 3,72% | - |
| 29.12.2020 | 1,04 | 1,11 | 1,04 | 1,08 | 3,86% | - |
| 28.12.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -7,59% | - |
| 24.12.2020 | 1,05 | 1,12 | 1,03 | 1,12 | 3,23% | - |
| 23.12.2020 | 1,08 | 1,09 | 1,08 | 1,09 | -2,25% | - |
| 22.12.2020 | 1,04 | 1,17 | 1,04 | 1,11 | 7,77% | - |
| 21.12.2020 | 1,08 | 1,09 | 1,03 | 1,03 | -5,50% | - |
| 18.12.2020 | 1,12 | 1,16 | 1,09 | 1,09 | 0,46% | - |
| 17.12.2020 | 1,14 | 1,14 | 1,08 | 1,09 | -9,58% | - |
| 16.12.2020 | 1,21 | 1,24 | 1,20 | 1,20 | -2,83% | - |
| 15.12.2020 | 1,27 | 1,31 | 1,21 | 1,24 | -12,72% | - |
| 14.12.2020 | 1,51 | 1,51 | 1,42 | 1,42 | -3,74% | - |
| 11.12.2020 | 1,47 | 1,52 | 1,44 | 1,47 | 2,44% | - |
| 10.12.2020 | 1,48 | 1,49 | 1,42 | 1,44 | -3,04% | - |
| 09.12.2020 | 1,61 | 1,63 | 1,48 | 1,48 | -10,03% | - |
| 08.12.2020 | 1,59 | 1,65 | 1,52 | 1,65 | 5,11% | - |
| 07.12.2020 | 1,59 | 1,62 | 0,00 | 1,57 | 1,29% | - |
| 04.12.2020 | 0,00 | 1,55 | 0,00 | 1,55 | -7,49% | - |
| 03.12.2020 | 1,59 | 1,74 | 1,50 | 1,67 | -36,98% | - |
| 02.12.2020 | 1,58 | 2,65 | 1,53 | 2,65 | 56,80% | - |
| 01.12.2020 | 1,37 | 1,73 | 1,32 | 1,69 | 26,12% | - |
| 30.11.2020 | 1,26 | 1,37 | 1,24 | 1,34 | 15,52% | - |
| 27.11.2020 | 1,12 | 1,16 | 1,12 | 1,16 | 2,65% | - |
| 25.11.2020 | 1,13 | 1,15 | 1,12 | 1,13 | 2,26% | - |
| 24.11.2020 | 1,08 | 1,11 | 1,07 | 1,11 | 0,00% | - |
| 23.11.2020 | 1,11 | 1,11 | 1,02 | 1,11 | -4,74% | - |
| 20.11.2020 | 1,17 | 1,17 | 1,12 | 1,16 | -0,85% | - |
| 19.11.2020 | 1,18 | 1,18 | 1,17 | 1,17 | 0,86% | - |
| 18.11.2020 | 1,16 | 1,19 | 1,15 | 1,16 | -1,28% | - |
| 17.11.2020 | 1,18 | 1,19 | 1,16 | 1,18 | -1,26% | - |
| 16.11.2020 | 1,21 | 1,22 | 1,15 | 1,19 | -2,46% | - |
| 13.11.2020 | 1,21 | 1,22 | 1,17 | 1,22 | 1,67% | - |
| 12.11.2020 | 1,21 | 1,21 | 1,17 | 1,20 | -1,23% | - |
| 11.11.2020 | 1,21 | 1,23 | 1,19 | 1,22 | -0,41% | - |
| 10.11.2020 | 1,19 | 1,22 | 1,11 | 1,22 | 0,83% | - |
| 09.11.2020 | 1,21 | 1,22 | 1,13 | 1,21 | 14,15% | - |
| 06.11.2020 | 1,05 | 1,07 | 1,04 | 1,06 | -2,75% | - |
| 05.11.2020 | 1,08 | 1,13 | 1,06 | 1,09 | 4,81% | - |
| 04.11.2020 | 1,02 | 1,06 | 1,02 | 1,04 | 2,46% | - |
| 03.11.2020 | 1,04 | 1,06 | 1,01 | 1,02 | -0,65% | - |
| 02.11.2020 | 1,10 | 1,10 | 1,02 | 1,02 | -3,17% | - |
| 30.10.2020 | 1,04 | 1,06 | 1,02 | 1,06 | 2,43% | - |
| 29.10.2020 | 1,05 | 1,05 | 1,02 | 1,03 | -1,44% | - |
| 28.10.2020 | 1,09 | 1,09 | 1,02 | 1,05 | -3,69% | - |
| 27.10.2020 | 1,10 | 1,11 | 1,08 | 1,09 | -0,91% | - |
| 26.10.2020 | 1,11 | 1,11 | 1,08 | 1,10 | -1,79% | - |
| 23.10.2020 | 1,11 | 1,13 | 1,09 | 1,12 | 0,45% | - |
| 22.10.2020 | 1,11 | 1,13 | 1,10 | 1,11 | 2,78% | - |
| 21.10.2020 | 1,14 | 1,16 | 0,00 | 1,08 | -5,68% | - |
| 20.10.2020 | 1,16 | 1,21 | 1,13 | 1,15 | -2,14% | - |
| 19.10.2020 | 1,15 | 1,17 | 1,13 | 1,17 | 0,43% | - |
| 16.10.2020 | 1,17 | 1,20 | 1,12 | 1,17 | 1,75% | - |
| 15.10.2020 | 1,17 | 1,19 | 1,14 | 1,15 | -4,98% | - |
| 14.10.2020 | 1,13 | 1,21 | 1,13 | 1,21 | 1,69% | - |
| 13.10.2020 | 1,21 | 1,21 | 1,12 | 1,19 | -0,42% | - |
| 12.10.2020 | 1,18 | 1,21 | 1,18 | 1,19 | 0,00% | - |
| 09.10.2020 | 1,17 | 1,20 | 1,14 | 1,19 | 0,85% | - |
| 08.10.2020 | 1,17 | 1,19 | 1,14 | 1,18 | 1,72% | - |
| 07.10.2020 | 1,16 | 1,19 | 1,11 | 1,16 | 1,31% | - |
| 06.10.2020 | 1,14 | 1,17 | 1,11 | 1,15 | 4,57% | - |
| 05.10.2020 | 1,08 | 1,12 | 1,08 | 1,10 | -2,23% | - |