Holen Sie sich die Stockscreener-App
5.25
0.94%
-0.05
Vorhandelsmarkt:
5.22
-0.03
-0.57%
Hudson Technologies Inc-Aktien (HDSN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $5.40 | $5.23 | $0.17 | 541,765.0 | -0.94% |
| 2026-05-07 | $5.72 | $5.21 | $0.5054 | 1,278,999.0 | -18.96% |
| 2026-05-06 | $6.58 | $6.25 | $0.325 | 361,399.0 | +3.97% |
| 2026-05-05 | $6.40 | $6.23 | $0.17 | 361,609.0 | +1.78% |
| 2026-05-04 | $6.30 | $6.08 | $0.22 | 202,546.0 | -1.12% |
| 2026-05-01 | $6.31 | $6.19 | $0.12 | 228,165.0 | -0.16% |
| 2026-04-30 | $6.27 | $6.01 | $0.26 | 150,603.0 | +2.96% |
| 2026-04-29 | $6.31 | $6.06 | $0.25 | 205,964.0 | -4.10% |
| 2026-04-28 | $6.35 | $6.24 | $0.11 | 145,581.0 | +0.16% |
| 2026-04-27 | $6.41 | $6.28 | $0.125 | 330,443.0 | +0.48% |
| 2026-04-24 | $6.36 | $6.26 | $0.10 | 155,920.0 | -0.79% |
| 2026-04-23 | $6.39 | $6.13 | $0.265 | 216,800.0 | +2.42% |
| 2026-04-22 | $6.39 | $6.13 | $0.26 | 225,299.0 | +0.81% |
| 2026-04-21 | $6.52 | $6.14 | $0.38 | 174,941.0 | -3.76% |
| 2026-04-20 | $6.49 | $6.33 | $0.16 | 222,488.0 | +0.79% |
| 2026-04-17 | $6.43 | $6.28 | $0.15 | 234,529.0 | +2.42% |
| 2026-04-16 | $6.34 | $6.12 | $0.225 | 321,124.0 | -0.32% |
| 2026-04-15 | $6.26 | $6.10 | $0.1607 | 222,558.0 | +0.49% |
| 2026-04-14 | $6.24 | $6.09 | $0.145 | 336,355.0 | +0.16% |
| 2026-04-13 | $6.18 | $5.94 | $0.24 | 226,146.0 | +2.83% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $6.58 | $5.21 | $1.37 | 3,516,248.0 | -16.13% |
| 2026-04 | $6.52 | $5.66 | $0.86 | 4,894,934.0 | +6.46% |
| 2026-03 | $7.33 | $5.62 | $1.71 | 9,571,819.0 | -17.30% |
| 2026-02 | $7.70 | $6.95 | $0.75 | 4,770,562.0 | -0.84% |
| 2026-01 | $7.50 | $6.75 | $0.75 | 4,087,083.0 | +4.67% |
Hudson Technologies Inc-Aktien (HDSN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.74 | $6.80 | $0.94 | 9,402,901.0 | +0.74% |
| 2025-11 | $9.10 | $6.45 | $2.65 | 8,855,716.0 | -25.07% |
| 2025-10 | $9.85 | $8.72 | $1.13 | 4,575,497.0 | -8.61% |
| 2025-09 | $10.52 | $9.61 | $0.91 | 5,388,703.0 | -2.26% |
| 2025-08 | $10.34 | $9.09 | $1.25 | 9,644,660.0 | +8.20% |
| 2025-07 | $9.70 | $7.98 | $1.72 | 8,705,710.0 | +15.64% |
| 2025-06 | $8.21 | $6.99 | $1.21 | 8,481,581.0 | +13.57% |
| 2025-05 | $8.37 | $6.29 | $2.08 | 12,733,998.0 | +6.88% |
| 2025-04 | $6.74 | $5.11 | $1.62 | 11,194,302.0 | +8.43% |
| 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% |
2.89%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):