9,120$
0,22%
Echtzeit-Aktienkurs Hudson Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hudson Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,19 | 9,49 | 8,75 | 9,13 | 0,33% | 1.091.323,00 |
| 02.05.2024 | 8,27 | 9,16 | 7,90 | 9,10 | -7,14% | 3.551.962,00 |
| 01.05.2024 | 9,91 | 10,01 | 9,74 | 9,80 | -1,31% | 755.891,00 |
| 30.04.2024 | 10,24 | 10,29 | 9,70 | 9,93 | -3,87% | 651.548,00 |
| 29.04.2024 | 10,56 | 10,69 | 10,29 | 10,33 | -0,96% | 357.305,00 |
| 26.04.2024 | 10,50 | 10,58 | 10,27 | 10,43 | -1,14% | 632.114,00 |
| 25.04.2024 | 10,59 | 10,68 | 10,43 | 10,55 | -0,85% | 319.218,00 |
| 24.04.2024 | 10,69 | 10,84 | 10,56 | 10,64 | -0,93% | 615.879,00 |
| 23.04.2024 | 10,53 | 10,84 | 10,53 | 10,74 | 1,98% | 247.703,00 |
| 22.04.2024 | 10,52 | 10,63 | 10,42 | 10,53 | 0,01% | 175.339,00 |
| 19.04.2024 | 10,46 | 10,74 | 10,37 | 10,53 | 0,29% | 483.434,00 |
| 18.04.2024 | 10,49 | 10,77 | 10,43 | 10,50 | 0,48% | 409.258,00 |
| 17.04.2024 | 10,37 | 10,49 | 10,33 | 10,45 | 0,97% | 620.619,00 |
| 16.04.2024 | 10,16 | 10,49 | 10,09 | 10,35 | 1,57% | 422.278,00 |
| 15.04.2024 | 10,26 | 10,36 | 10,11 | 10,19 | -0,78% | 326.732,00 |
| 12.04.2024 | 10,39 | 10,46 | 10,21 | 10,27 | -1,72% | 305.168,00 |
| 11.04.2024 | 10,47 | 10,56 | 10,38 | 10,45 | -0,29% | 322.715,00 |
| 10.04.2024 | 10,59 | 10,77 | 10,43 | 10,48 | -1,87% | 291.898,00 |
| 09.04.2024 | 10,79 | 10,80 | 10,55 | 10,68 | -1,02% | 441.529,00 |
| 08.04.2024 | 10,69 | 11,08 | 10,49 | 10,79 | 1,79% | 662.192,00 |
| 05.04.2024 | 10,95 | 11,00 | 10,30 | 10,60 | -5,02% | 1.060.220,00 |
| 04.04.2024 | 11,38 | 11,49 | 11,05 | 11,16 | -1,50% | 481.877,00 |
| 03.04.2024 | 10,86 | 11,44 | 10,82 | 11,33 | 3,66% | 573.411,00 |
| 02.04.2024 | 11,33 | 11,33 | 10,88 | 10,93 | -3,62% | 403.898,00 |
| 01.04.2024 | 11,02 | 11,36 | 10,92 | 11,34 | 3,00% | 895.907,00 |
| 28.03.2024 | 11,10 | 11,30 | 10,79 | 11,01 | -1,17% | 941.847,00 |
| 27.03.2024 | 11,37 | 11,44 | 11,08 | 11,14 | -1,59% | 733.674,00 |
| 26.03.2024 | 11,61 | 11,65 | 11,27 | 11,32 | -2,33% | 451.336,00 |
| 25.03.2024 | 11,91 | 11,92 | 11,52 | 11,59 | -2,44% | 207.035,00 |
| 22.03.2024 | 12,00 | 12,08 | 11,58 | 11,88 | -0,59% | 530.288,00 |
| 21.03.2024 | 12,04 | 12,10 | 11,86 | 11,95 | -0,58% | 365.966,00 |
| 20.03.2024 | 12,16 | 12,22 | 11,91 | 12,02 | -0,83% | 616.592,00 |
| 19.03.2024 | 11,70 | 12,12 | 11,70 | 12,12 | 3,50% | 246.564,00 |
| 18.03.2024 | 11,69 | 11,77 | 11,51 | 11,71 | 0,00% | 278.620,00 |
| 15.03.2024 | 11,50 | 11,87 | 11,50 | 11,71 | 0,86% | 605.803,00 |
| 14.03.2024 | 11,29 | 11,61 | 11,21 | 11,61 | 3,11% | 333.787,00 |
| 13.03.2024 | 11,30 | 11,37 | 11,12 | 11,26 | -0,88% | 389.068,00 |
| 12.03.2024 | 11,57 | 11,58 | 11,19 | 11,36 | -2,49% | 435.614,00 |
| 11.03.2024 | 11,74 | 11,74 | 11,07 | 11,65 | -0,26% | 570.479,00 |
| 08.03.2024 | 11,63 | 12,28 | 11,60 | 11,68 | 0,78% | 766.231,00 |
| 07.03.2024 | 12,48 | 12,61 | 11,57 | 11,59 | -18,50% | 2.128.859,00 |
| 06.03.2024 | 14,28 | 14,28 | 13,61 | 14,22 | 0,92% | 448.119,00 |
| 05.03.2024 | 14,26 | 14,59 | 14,03 | 14,09 | -1,47% | 617.436,00 |
| 04.03.2024 | 14,65 | 14,69 | 14,19 | 14,30 | -1,79% | 392.384,00 |
| 01.03.2024 | 14,70 | 14,70 | 14,36 | 14,56 | -0,61% | 351.303,00 |
| 29.02.2024 | 14,65 | 14,85 | 14,61 | 14,65 | 0,76% | 230.338,00 |
| 28.02.2024 | 14,83 | 14,87 | 14,53 | 14,54 | -2,48% | 192.773,00 |
| 27.02.2024 | 15,16 | 15,18 | 14,79 | 14,91 | -0,33% | 238.504,00 |
| 26.02.2024 | 14,79 | 15,24 | 14,69 | 14,96 | 1,29% | 299.766,00 |
| 23.02.2024 | 14,57 | 14,89 | 14,40 | 14,77 | 1,30% | 202.450,00 |
| 22.02.2024 | 14,18 | 14,65 | 14,11 | 14,58 | 2,68% | 337.838,00 |
| 21.02.2024 | 14,28 | 14,35 | 14,12 | 14,20 | -0,94% | 220.365,00 |
| 20.02.2024 | 14,69 | 14,83 | 14,22 | 14,34 | -3,40% | 416.728,00 |
| 16.02.2024 | 14,70 | 15,08 | 14,41 | 14,84 | 0,95% | 485.742,00 |
| 15.02.2024 | 14,91 | 14,95 | 14,24 | 14,70 | -0,61% | 312.424,00 |
| 14.02.2024 | 14,35 | 14,87 | 14,27 | 14,79 | 4,08% | 260.493,00 |
| 13.02.2024 | 14,31 | 14,62 | 14,10 | 14,21 | -3,99% | 399.276,00 |
| 12.02.2024 | 14,50 | 14,87 | 14,41 | 14,80 | 2,21% | 394.418,00 |
| 09.02.2024 | 13,32 | 14,50 | 13,28 | 14,48 | 9,37% | 578.375,00 |
| 08.02.2024 | 13,47 | 13,58 | 13,09 | 13,24 | -1,71% | 363.451,00 |
| 07.02.2024 | 13,16 | 13,48 | 12,91 | 13,47 | 3,06% | 351.645,00 |
| 06.02.2024 | 12,81 | 13,14 | 12,75 | 13,07 | 1,40% | 439.963,00 |
| 05.02.2024 | 12,87 | 12,98 | 12,59 | 12,89 | -0,39% | 366.834,00 |
| 02.02.2024 | 12,76 | 13,19 | 12,74 | 12,94 | 0,74% | 421.871,00 |
| 01.02.2024 | 12,65 | 13,08 | 12,65 | 12,85 | 1,18% | 239.639,00 |
| 31.01.2024 | 12,76 | 13,04 | 12,65 | 12,70 | -0,27% | 394.454,00 |
| 30.01.2024 | 12,50 | 12,75 | 12,45 | 12,73 | 1,84% | 957.989,00 |
| 29.01.2024 | 12,03 | 12,58 | 11,95 | 12,50 | 3,82% | 428.680,00 |
| 26.01.2024 | 11,96 | 12,07 | 11,81 | 12,04 | 1,01% | 261.789,00 |
| 25.01.2024 | 11,90 | 12,08 | 11,82 | 11,92 | 1,10% | 233.802,00 |
| 24.01.2024 | 12,07 | 12,20 | 11,79 | 11,79 | -2,00% | 201.762,00 |
| 23.01.2024 | 12,30 | 12,40 | 12,02 | 12,03 | -1,39% | 212.054,00 |
| 22.01.2024 | 12,02 | 12,49 | 12,02 | 12,20 | 1,67% | 344.373,00 |
| 19.01.2024 | 12,42 | 12,42 | 11,77 | 12,00 | -2,36% | 626.462,00 |
| 18.01.2024 | 12,62 | 12,74 | 12,21 | 12,29 | -2,54% | 309.661,00 |
| 17.01.2024 | 12,65 | 12,65 | 12,46 | 12,61 | -1,33% | 139.904,00 |
| 16.01.2024 | 12,98 | 13,04 | 12,72 | 12,78 | -1,69% | 174.405,00 |
| 12.01.2024 | 13,36 | 13,36 | 12,84 | 13,00 | -1,72% | 165.665,00 |
| 11.01.2024 | 13,19 | 13,25 | 12,84 | 13,23 | 0,29% | 250.295,00 |
| 10.01.2024 | 12,87 | 13,20 | 12,80 | 13,19 | 1,93% | 208.561,00 |
| 09.01.2024 | 13,06 | 13,07 | 12,69 | 12,94 | -2,12% | 277.278,00 |
| 08.01.2024 | 13,44 | 13,52 | 13,16 | 13,22 | -1,78% | 272.363,00 |
| 05.01.2024 | 13,89 | 13,89 | 13,36 | 13,46 | -3,65% | 531.458,00 |
| 04.01.2024 | 14,08 | 15,03 | 13,96 | 13,97 | -0,36% | 852.991,00 |
| 03.01.2024 | 13,88 | 14,04 | 13,61 | 14,02 | 1,01% | 249.478,00 |
| 02.01.2024 | 13,41 | 13,96 | 13,41 | 13,88 | 2,89% | 238.802,00 |
| 29.12.2023 | 13,40 | 13,53 | 13,33 | 13,49 | 0,97% | 216.522,00 |
| 28.12.2023 | 13,42 | 13,53 | 13,33 | 13,36 | -0,60% | 121.662,00 |
| 27.12.2023 | 13,34 | 13,52 | 13,31 | 13,44 | 1,13% | 168.916,00 |
| 26.12.2023 | 13,20 | 13,35 | 13,14 | 13,29 | 0,76% | 126.457,00 |
| 22.12.2023 | 13,00 | 13,34 | 13,00 | 13,19 | 1,00% | 155.072,00 |
| 21.12.2023 | 13,04 | 13,17 | 12,90 | 13,06 | 0,85% | 215.669,00 |
| 20.12.2023 | 13,31 | 13,51 | 12,93 | 12,95 | -2,92% | 459.506,00 |
| 19.12.2023 | 13,15 | 13,41 | 13,01 | 13,34 | 2,62% | 295.416,00 |
| 18.12.2023 | 13,03 | 13,10 | 12,81 | 13,00 | 0,62% | 217.384,00 |
| 15.12.2023 | 13,31 | 13,54 | 12,83 | 12,92 | -1,45% | 529.956,00 |
| 14.12.2023 | 13,29 | 13,59 | 12,85 | 13,11 | 1,31% | 445.764,00 |
| 13.12.2023 | 12,86 | 12,98 | 12,45 | 12,94 | 0,78% | 684.790,00 |
| 12.12.2023 | 12,82 | 13,02 | 12,67 | 12,84 | 0,23% | 311.542,00 |
| 11.12.2023 | 12,99 | 13,05 | 12,69 | 12,81 | -1,31% | 157.025,00 |