40,300€
0,25%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 40,20 | 40,30 | 40,20 | 40,30 | 0,25% | - |
| 15.05.2024 | 40,40 | 40,70 | 39,30 | 40,20 | 0,00% | - |
| 14.05.2024 | 40,40 | 40,90 | 39,60 | 40,20 | -0,50% | - |
| 13.05.2024 | 40,60 | 41,10 | 39,60 | 40,40 | -0,49% | - |
| 10.05.2024 | 40,60 | 40,90 | 40,40 | 40,60 | -0,25% | - |
| 09.05.2024 | 40,40 | 40,70 | 39,90 | 40,70 | 0,74% | - |
| 08.05.2024 | 39,80 | 40,50 | 39,50 | 40,40 | 1,25% | - |
| 07.05.2024 | 39,80 | 40,30 | 39,80 | 39,90 | 0,00% | - |
| 06.05.2024 | 39,40 | 40,00 | 39,40 | 39,90 | 1,01% | - |
| 03.05.2024 | 39,50 | 39,90 | 38,90 | 39,50 | 0,25% | - |
| 02.05.2024 | 37,80 | 39,90 | 37,80 | 39,40 | 4,23% | - |
| 30.04.2024 | 37,80 | 37,90 | 37,30 | 37,80 | 0,00% | - |
| 29.04.2024 | 37,30 | 38,10 | 36,60 | 37,80 | 1,34% | - |
| 26.04.2024 | 37,50 | 38,30 | 36,90 | 37,30 | -0,27% | - |
| 25.04.2024 | 37,30 | 37,90 | 36,10 | 37,40 | 0,00% | - |
| 24.04.2024 | 37,70 | 38,20 | 36,40 | 37,40 | -0,80% | - |
| 23.04.2024 | 37,40 | 38,10 | 36,10 | 37,70 | 0,80% | - |
| 22.04.2024 | 37,40 | 37,90 | 37,10 | 37,40 | 0,00% | - |
| 19.04.2024 | 36,40 | 37,50 | 36,00 | 37,40 | 2,75% | - |
| 18.04.2024 | 36,60 | 37,00 | 36,30 | 36,40 | -0,82% | - |
| 17.04.2024 | 38,40 | 38,60 | 36,50 | 36,70 | -4,43% | - |
| 16.04.2024 | 38,20 | 38,50 | 37,70 | 38,40 | 0,00% | - |
| 15.04.2024 | 38,30 | 38,70 | 37,90 | 38,40 | 0,00% | - |
| 12.04.2024 | 38,60 | 39,20 | 37,90 | 38,40 | -0,52% | - |
| 11.04.2024 | 38,50 | 39,10 | 38,10 | 38,60 | 0,26% | - |
| 10.04.2024 | 39,40 | 39,60 | 37,90 | 38,50 | -2,28% | - |
| 09.04.2024 | 39,70 | 39,70 | 39,10 | 39,40 | -0,51% | - |
| 08.04.2024 | 39,10 | 39,90 | 39,00 | 39,60 | 1,28% | - |
| 05.04.2024 | 38,50 | 39,50 | 38,30 | 39,10 | 1,56% | - |
| 04.04.2024 | 38,50 | 39,30 | 38,50 | 38,50 | 0,00% | - |
| 03.04.2024 | 38,20 | 38,90 | 37,90 | 38,50 | 0,79% | - |
| 02.04.2024 | 39,00 | 39,10 | 37,90 | 38,20 | -4,79% | - |
| 28.03.2024 | 39,68 | 40,48 | 39,56 | 40,12 | 1,11% | - |
| 27.03.2024 | 38,21 | 39,69 | 38,21 | 39,68 | 3,77% | - |
| 26.03.2024 | 38,07 | 38,47 | 37,94 | 38,24 | 0,50% | - |
| 25.03.2024 | 38,32 | 38,78 | 37,94 | 38,05 | -1,22% | - |
| 22.03.2024 | 38,78 | 39,03 | 38,43 | 38,52 | -0,61% | - |
| 21.03.2024 | 38,00 | 38,91 | 37,95 | 38,76 | 1,91% | - |
| 20.03.2024 | 37,71 | 38,14 | 37,32 | 38,03 | 0,61% | - |
| 19.03.2024 | 37,57 | 38,23 | 37,24 | 37,80 | 0,72% | - |
| 18.03.2024 | 37,85 | 38,60 | 37,39 | 37,53 | -0,85% | - |
| 15.03.2024 | 38,22 | 38,57 | 37,57 | 37,85 | -0,21% | - |
| 14.03.2024 | 38,62 | 38,78 | 37,80 | 37,93 | -1,68% | - |
| 13.03.2024 | 38,76 | 38,95 | 38,39 | 38,58 | -0,44% | - |
| 12.03.2024 | 38,59 | 38,93 | 38,23 | 38,75 | 0,27% | - |
| 11.03.2024 | 38,86 | 38,89 | 38,29 | 38,65 | -0,54% | - |
| 08.03.2024 | 39,05 | 39,71 | 38,70 | 38,86 | -0,42% | - |
| 07.03.2024 | 39,08 | 39,39 | 38,71 | 39,02 | -0,03% | - |
| 06.03.2024 | 38,88 | 39,50 | 38,82 | 39,03 | 0,33% | - |
| 05.03.2024 | 39,02 | 39,60 | 38,54 | 38,90 | -0,31% | - |
| 04.03.2024 | 38,86 | 39,87 | 38,76 | 39,02 | 0,28% | - |
| 01.03.2024 | 39,34 | 39,66 | 38,44 | 38,91 | -1,47% | - |
| 29.02.2024 | 40,06 | 40,77 | 39,13 | 39,49 | -1,39% | - |
| 28.02.2024 | 40,66 | 40,72 | 39,85 | 40,05 | -1,61% | - |
| 27.02.2024 | 40,23 | 40,97 | 40,19 | 40,70 | 0,97% | - |
| 26.02.2024 | 41,02 | 41,14 | 40,23 | 40,31 | -1,75% | - |
| 23.02.2024 | 40,59 | 41,32 | 39,97 | 41,03 | 1,05% | - |
| 22.02.2024 | 40,36 | 41,21 | 40,15 | 40,61 | 0,57% | - |
| 21.02.2024 | 39,76 | 40,46 | 39,47 | 40,38 | 1,65% | - |
| 20.02.2024 | 41,38 | 41,38 | 39,70 | 39,72 | -4,01% | - |
| 19.02.2024 | 41,30 | 41,48 | 41,27 | 41,38 | 0,27% | - |
| 16.02.2024 | 42,25 | 42,53 | 41,21 | 41,27 | -2,18% | - |
| 15.02.2024 | 41,68 | 42,67 | 41,54 | 42,19 | 1,18% | - |
| 14.02.2024 | 41,84 | 42,71 | 41,51 | 41,70 | -0,33% | - |
| 13.02.2024 | 42,59 | 42,62 | 41,34 | 41,84 | -1,74% | - |
| 12.02.2024 | 42,10 | 43,10 | 41,64 | 42,58 | 2,16% | - |
| 09.02.2024 | 41,17 | 41,81 | 40,78 | 41,68 | 1,25% | - |
| 08.02.2024 | 40,85 | 41,38 | 40,45 | 41,17 | 0,85% | - |
| 07.02.2024 | 41,30 | 41,53 | 40,71 | 40,82 | -1,16% | - |
| 06.02.2024 | 40,30 | 41,64 | 40,07 | 41,30 | 0,27% | - |
| 30.01.2024 | 41,19 | 41,19 | 41,19 | 41,19 | -51,14% | 44,00 |
| 26.01.2024 | 84,30 | 84,30 | 84,30 | 84,30 | 7,12% | 130,00 |
| 10.01.2024 | 78,70 | 78,70 | 78,70 | 78,70 | -4,95% | 20,00 |
| 29.12.2023 | 82,80 | 82,80 | 82,80 | 82,80 | -2,59% | 40,00 |
| 22.12.2023 | 85,00 | 85,00 | 85,00 | 85,00 | 8,86% | 15,00 |
| 14.12.2023 | 78,08 | 78,08 | 78,08 | 78,08 | 4,36% | 3,00 |
| 07.12.2023 | 73,76 | 74,82 | 73,76 | 74,82 | 4,73% | 24,00 |
| 01.12.2023 | 71,44 | 71,44 | 71,44 | 71,44 | 4,05% | 10,00 |
| 30.11.2023 | 68,66 | 68,66 | 68,66 | 68,66 | 3,68% | 11,00 |
| 13.11.2023 | 66,22 | 66,22 | 66,22 | 66,22 | 3,28% | 50,00 |
| 01.11.2023 | 64,12 | 64,12 | 64,12 | 64,12 | -3,84% | 1,00 |
| 30.10.2023 | 66,68 | 66,68 | 66,68 | 66,68 | 0,57% | 8,00 |
| 27.10.2023 | 66,30 | 66,30 | 66,30 | 66,30 | -4,77% | 1,00 |
| 25.10.2023 | 69,62 | 69,62 | 69,62 | 69,62 | -6,12% | 6,00 |
| 12.10.2023 | 74,16 | 74,16 | 74,16 | 74,16 | -3,91% | 15,00 |
| 11.08.2023 | 77,18 | 77,18 | 77,18 | 77,18 | -3,02% | 15,00 |
| 07.08.2023 | 79,58 | 79,58 | 79,58 | 79,58 | -1,78% | 14,00 |
| 04.08.2023 | 81,02 | 81,02 | 81,02 | 81,02 | 0,30% | 57,00 |
| 01.08.2023 | 80,78 | 80,78 | 80,78 | 80,78 | 0,97% | 10,00 |
| 28.07.2023 | 80,00 | 80,00 | 80,00 | 80,00 | 10,80% | 30,00 |
| 28.06.2023 | 72,20 | 72,20 | 72,20 | 72,20 | 0,28% | 20,00 |
| 20.06.2023 | 72,00 | 72,00 | 72,00 | 72,00 | -1,18% | 8,00 |
| 13.06.2023 | 72,86 | 72,86 | 72,86 | 72,86 | 6,36% | 10,00 |
| 05.06.2023 | 70,00 | 70,00 | 68,50 | 68,50 | -1,61% | 30,00 |
| 26.05.2023 | 69,62 | 69,62 | 69,62 | 69,62 | 0,96% | 50,00 |
| 18.05.2023 | 68,96 | 68,96 | 68,96 | 68,96 | 1,44% | 10,00 |
| 08.05.2023 | 67,98 | 67,98 | 67,98 | 67,98 | 1,55% | 7,00 |
| 04.05.2023 | 66,94 | 66,94 | 66,94 | 66,94 | -7,67% | 5,00 |
| 26.04.2023 | 72,50 | 72,50 | 72,50 | 72,50 | -3,97% | 6,00 |
| 23.03.2023 | 75,00 | 75,50 | 75,00 | 75,50 | -2,58% | 14,00 |