Holen Sie sich die Stockscreener-App
5.205
4.84%
-0.265
Hudson Technologies Inc-Aktien (HDSN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $5.44 | $5.21 | $0.235 | 186,796.0 | -4.84% |
| 2025-04-17 | $5.54 | $5.38 | $0.165 | 292,365.0 | +1.48% |
| 2025-04-16 | $5.64 | $5.33 | $0.31 | 281,444.0 | -4.26% |
| 2025-04-15 | $5.78 | $5.62 | $0.155 | 292,888.0 | -2.09% |
| 2025-04-14 | $5.88 | $5.67 | $0.209 | 303,287.0 | -0.35% |
| 2025-04-11 | $5.79 | $5.49 | $0.2999 | 358,231.0 | +4.34% |
| 2025-04-10 | $5.58 | $5.39 | $0.195 | 481,260.0 | -1.78% |
| 2025-04-09 | $5.78 | $5.21 | $0.57 | 591,381.0 | +6.83% |
| 2025-04-08 | $5.50 | $5.18 | $0.32 | 479,685.0 | -1.50% |
| 2025-04-07 | $5.66 | $5.18 | $0.48 | 728,713.0 | -1.83% |
| 2025-04-04 | $5.60 | $5.11 | $0.49 | 615,400.0 | -3.54% |
| 2025-04-03 | $6.07 | $5.62 | $0.45 | 649,498.0 | -8.28% |
| 2025-04-02 | $6.21 | $5.98 | $0.23 | 477,896.0 | +1.99% |
| 2025-04-01 | $6.17 | $6.00 | $0.175 | 785,413.0 | -2.11% |
| 2025-03-31 | $6.18 | $6.01 | $0.17 | 439,767.0 | -0.16% |
| 2025-03-28 | $6.34 | $6.09 | $0.245 | 405,038.0 | -2.52% |
| 2025-03-27 | $6.34 | $6.25 | $0.09 | 236,936.0 | +0.79% |
| 2025-03-26 | $6.35 | $6.25 | $0.105 | 345,561.0 | +0.80% |
| 2025-03-25 | $6.28 | $6.18 | $0.10 | 314,298.0 | -0.32% |
| 2025-03-24 | $6.28 | $6.17 | $0.10 | 299,611.0 | +1.79% |
Hudson Technologies Inc-Aktien (HDSN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hudson Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HDSN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hudson Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hudson Technologies Inc-Aktien (HDSN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $6.21 | $5.11 | $1.10 | 6,524,257.0 | -15.64% |
| 2025-03 | $6.35 | $5.33 | $1.02 | 10,115,786.0 | +7.12% |
| 2025-02 | $6.09 | $5.52 | $0.57 | 7,259,258.0 | -0.69% |
| 2025-01 | $6.17 | $5.57 | $0.60 | 7,025,135.0 | +3.94% |
Hudson Technologies Inc-Aktien (HDSN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.12 | $5.17 | $0.95 | 10,616,726.0 | -8.08% |
| 2024-11 | $7.75 | $5.35 | $2.40 | 20,773,006.0 | -22.56% |
| 2024-10 | $8.55 | $7.51 | $1.04 | 9,005,350.0 | -8.03% |
| 2024-09 | $8.66 | $7.58 | $1.08 | 6,942,383.0 | +1.46% |
| 2024-08 | $8.65 | $6.94 | $1.71 | 9,785,592.0 | -3.97% |
| 2024-07 | $9.28 | $8.21 | $1.07 | 6,501,710.0 | -2.62% |
| 2024-06 | $9.58 | $8.55 | $1.03 | 8,784,391.0 | -1.35% |
| 2024-05 | $10.04 | $7.90 | $2.14 | 15,033,497.0 | -10.18% |
| 2024-04 | $11.49 | $9.70 | $1.79 | 11,046,008.0 | -9.90% |
| 2024-03 | $14.70 | $10.79 | $3.91 | 11,756,107.0 | -24.85% |
| 2024-02 | $15.24 | $12.59 | $2.65 | 7,330,306.0 | +15.54% |
| 2024-01 | $15.03 | $11.77 | $3.26 | 7,779,052.0 | -6.00% |
Hudson Technologies Inc-Aktien (HDSN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.59 | $12.21 | $1.38 | 6,048,762.0 | +9.23% |
| 2023-11 | $13.21 | $11.34 | $1.87 | 9,730,670.0 | -4.11% |
| 2023-10 | $14.14 | $12.43 | $1.71 | 8,668,011.0 | -3.16% |
| 2023-09 | $13.75 | $11.55 | $2.20 | 8,875,997.0 | +10.28% |
| 2023-08 | $12.29 | $8.52 | $3.77 | 15,668,942.0 | +32.67% |
| 2023-07 | $10.00 | $8.67 | $1.33 | 9,948,368.0 | -5.51% |
| 2023-06 | $9.87 | $8.62 | $1.25 | 9,817,041.0 | +10.07% |
| 2023-05 | $9.42 | $7.21 | $2.21 | 12,296,818.0 | +13.07% |
| 2023-04 | $8.79 | $7.52 | $1.27 | 8,241,767.0 | -11.45% |
| 2023-03 | $10.37 | $7.57 | $2.80 | 17,073,683.0 | -13.82% |
| 2023-02 | $11.63 | $9.97 | $1.66 | 9,542,162.0 | -0.78% |
| 2023-01 | $11.11 | $9.46 | $1.65 | 10,462,703.0 | +0.89% |
0.81%
0.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):