39,900€
-0,75%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 40,40 | 40,50 | 37,50 | 39,90 | -0,75% | 200,00 |
| 30.10.2024 | 40,20 | 41,10 | 39,80 | 40,20 | 0,00% | - |
| 29.10.2024 | 40,40 | 40,60 | 40,00 | 40,20 | -0,50% | - |
| 28.10.2024 | 40,10 | 40,60 | 40,00 | 40,40 | 0,75% | - |
| 25.10.2024 | 39,80 | 40,40 | 39,70 | 40,10 | 0,75% | - |
| 24.10.2024 | 39,60 | 40,30 | 39,20 | 39,80 | 0,51% | - |
| 23.10.2024 | 39,90 | 40,10 | 39,50 | 39,60 | -0,75% | - |
| 22.10.2024 | 40,00 | 40,30 | 39,70 | 39,90 | -0,25% | - |
| 21.10.2024 | 40,70 | 40,80 | 39,90 | 40,00 | -1,72% | - |
| 18.10.2024 | 40,30 | 41,20 | 40,30 | 40,70 | 0,74% | - |
| 17.10.2024 | 41,80 | 42,40 | 40,30 | 40,40 | -3,35% | - |
| 16.10.2024 | 40,60 | 42,20 | 40,60 | 41,80 | 2,96% | - |
| 15.10.2024 | 40,50 | 41,70 | 40,20 | 40,60 | 0,25% | - |
| 14.10.2024 | 39,70 | 40,50 | 38,00 | 40,50 | 1,76% | - |
| 11.10.2024 | 38,50 | 42,20 | 38,40 | 39,80 | 3,38% | - |
| 10.10.2024 | 38,60 | 38,80 | 38,30 | 38,50 | -0,26% | - |
| 09.10.2024 | 38,80 | 39,10 | 38,50 | 38,60 | -0,52% | - |
| 08.10.2024 | 38,70 | 42,30 | 37,20 | 38,80 | 0,26% | - |
| 07.10.2024 | 38,60 | 38,90 | 35,50 | 38,70 | 0,26% | - |
| 04.10.2024 | 38,80 | 39,70 | 38,50 | 38,60 | -0,52% | - |
| 03.10.2024 | 39,80 | 39,80 | 38,80 | 38,80 | -2,02% | - |
| 02.10.2024 | 40,10 | 40,30 | 39,60 | 39,60 | -1,25% | - |
| 01.10.2024 | 40,80 | 41,40 | 39,70 | 40,10 | -1,72% | - |
| 30.09.2024 | 40,40 | 41,30 | 39,90 | 40,80 | 0,74% | - |
| 27.09.2024 | 40,20 | 41,20 | 40,00 | 40,50 | 0,75% | - |
| 26.09.2024 | 40,60 | 41,50 | 40,10 | 40,20 | -0,99% | - |
| 25.09.2024 | 41,20 | 41,20 | 40,50 | 40,60 | -1,46% | - |
| 24.09.2024 | 40,60 | 41,50 | 40,40 | 41,20 | 1,48% | - |
| 23.09.2024 | 40,90 | 41,50 | 40,50 | 40,60 | -0,73% | - |
| 20.09.2024 | 41,80 | 41,80 | 40,20 | 40,90 | -2,15% | - |
| 19.09.2024 | 40,70 | 42,30 | 40,70 | 41,80 | 2,70% | - |
| 18.09.2024 | 40,70 | 41,30 | 39,70 | 40,70 | 0,25% | - |
| 17.09.2024 | 40,20 | 41,10 | 40,20 | 40,60 | 0,50% | - |
| 16.09.2024 | 40,40 | 40,60 | 39,90 | 40,40 | 0,00% | - |
| 13.09.2024 | 40,00 | 41,10 | 39,80 | 40,40 | 1,00% | - |
| 12.09.2024 | 39,80 | 40,10 | 39,30 | 40,00 | 0,00% | - |
| 11.09.2024 | 40,00 | 40,10 | 38,40 | 40,00 | 0,00% | - |
| 10.09.2024 | 39,80 | 40,10 | 39,30 | 40,00 | 0,50% | - |
| 09.09.2024 | 40,10 | 40,60 | 39,70 | 39,80 | -0,75% | - |
| 06.09.2024 | 40,70 | 42,50 | 39,70 | 40,10 | -1,23% | - |
| 05.09.2024 | 41,50 | 41,60 | 39,90 | 40,60 | -2,17% | - |
| 04.09.2024 | 41,50 | 41,70 | 40,50 | 41,50 | 0,00% | - |
| 03.09.2024 | 42,60 | 42,70 | 41,10 | 41,50 | -2,58% | - |
| 02.09.2024 | 42,60 | 42,70 | 42,30 | 42,60 | 0,00% | - |
| 30.08.2024 | 41,20 | 42,70 | 41,10 | 42,60 | 3,40% | - |
| 29.08.2024 | 40,80 | 41,70 | 40,40 | 41,20 | 0,73% | - |
| 28.08.2024 | 39,00 | 41,20 | 39,00 | 40,90 | 5,14% | - |
| 27.08.2024 | 39,40 | 39,50 | 38,50 | 38,90 | -1,02% | - |
| 26.08.2024 | 39,10 | 39,70 | 39,00 | 39,30 | 0,51% | - |
| 23.08.2024 | 38,70 | 39,30 | 38,60 | 39,10 | 1,03% | - |
| 22.08.2024 | 38,90 | 39,10 | 38,50 | 38,70 | -0,51% | - |
| 21.08.2024 | 38,60 | 39,30 | 38,40 | 38,90 | 0,78% | - |
| 20.08.2024 | 39,20 | 39,30 | 38,30 | 38,60 | -1,28% | - |
| 19.08.2024 | 39,20 | 39,70 | 38,60 | 39,10 | -0,26% | - |
| 16.08.2024 | 39,60 | 40,10 | 39,10 | 39,20 | -0,51% | - |
| 15.08.2024 | 38,30 | 40,10 | 38,20 | 39,40 | 2,87% | - |
| 14.08.2024 | 38,80 | 39,10 | 38,10 | 38,30 | -1,29% | - |
| 13.08.2024 | 38,50 | 39,10 | 38,30 | 38,80 | 0,78% | - |
| 12.08.2024 | 39,20 | 39,90 | 38,30 | 38,50 | -1,53% | - |
| 09.08.2024 | 39,70 | 40,10 | 38,90 | 39,10 | -1,51% | - |
| 08.08.2024 | 38,80 | 40,20 | 38,60 | 39,70 | 2,06% | - |
| 07.08.2024 | 39,20 | 40,30 | 38,70 | 38,90 | -0,77% | - |
| 06.08.2024 | 38,70 | 40,10 | 38,50 | 39,20 | 1,29% | - |
| 05.08.2024 | 39,00 | 39,10 | 36,30 | 38,70 | -0,77% | - |
| 02.08.2024 | 42,90 | 42,90 | 38,50 | 39,00 | -9,09% | - |
| 01.08.2024 | 43,60 | 44,70 | 42,00 | 42,90 | -0,92% | - |
| 31.07.2024 | 42,70 | 43,90 | 42,00 | 43,30 | 1,17% | - |
| 30.07.2024 | 42,90 | 43,10 | 42,30 | 42,80 | 0,94% | - |
| 29.07.2024 | 42,20 | 43,00 | 42,10 | 42,40 | 0,47% | - |
| 26.07.2024 | 42,20 | 42,90 | 40,90 | 42,20 | 0,00% | - |
| 25.07.2024 | 41,00 | 42,70 | 40,70 | 42,20 | 2,93% | - |
| 24.07.2024 | 41,80 | 41,90 | 40,60 | 41,00 | -0,97% | - |
| 23.07.2024 | 41,40 | 41,70 | 41,10 | 41,40 | 0,00% | - |
| 22.07.2024 | 41,00 | 41,60 | 40,70 | 41,40 | 0,98% | - |
| 19.07.2024 | 41,30 | 41,40 | 40,50 | 41,00 | -0,73% | - |
| 18.07.2024 | 42,10 | 42,50 | 41,10 | 41,30 | -1,90% | - |
| 17.07.2024 | 43,00 | 43,30 | 41,90 | 42,10 | -2,09% | - |
| 16.07.2024 | 41,00 | 43,10 | 40,80 | 43,00 | 5,13% | - |
| 15.07.2024 | 40,70 | 41,50 | 40,50 | 40,90 | 0,49% | - |
| 12.07.2024 | 40,00 | 41,30 | 39,80 | 40,70 | 1,75% | - |
| 11.07.2024 | 38,60 | 40,30 | 38,30 | 40,00 | 3,36% | 250,00 |
| 10.07.2024 | 38,20 | 38,70 | 38,20 | 38,70 | 1,31% | - |
| 09.07.2024 | 38,90 | 39,00 | 38,10 | 38,20 | -1,80% | - |
| 08.07.2024 | 39,20 | 39,70 | 38,70 | 38,90 | -0,77% | - |
| 05.07.2024 | 39,80 | 40,60 | 38,90 | 39,20 | -1,51% | - |
| 04.07.2024 | 40,00 | 40,00 | 39,80 | 39,80 | 0,00% | - |
| 03.07.2024 | 39,80 | 40,30 | 39,50 | 39,80 | 0,25% | - |
| 02.07.2024 | 40,00 | 40,30 | 39,70 | 39,70 | -0,50% | - |
| 01.07.2024 | 40,20 | 40,80 | 39,70 | 39,90 | -0,75% | - |
| 28.06.2024 | 40,00 | 40,70 | 39,10 | 40,20 | 0,75% | - |
| 27.06.2024 | 40,40 | 40,50 | 39,70 | 39,90 | -1,48% | - |
| 26.06.2024 | 40,40 | 41,10 | 39,30 | 40,50 | 0,00% | - |
| 25.06.2024 | 40,30 | 40,60 | 39,30 | 40,50 | 0,00% | - |
| 24.06.2024 | 40,20 | 41,10 | 40,00 | 40,50 | 0,75% | - |
| 21.06.2024 | 40,60 | 41,80 | 40,20 | 40,20 | -0,99% | - |
| 20.06.2024 | 40,20 | 40,70 | 39,80 | 40,60 | 1,00% | - |
| 19.06.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 0,25% | - |
| 18.06.2024 | 39,80 | 40,50 | 39,50 | 40,10 | 1,01% | - |
| 17.06.2024 | 39,20 | 40,00 | 39,10 | 39,70 | 1,28% | - |
| 14.06.2024 | 39,60 | 40,30 | 38,90 | 39,20 | -0,76% | - |