539,101$
-0,91%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 541,37 | 546,20 | 534,62 | 539,69 | -0,80% | 384.560,00 |
| 16.04.2025 | 533,00 | 554,85 | 532,50 | 544,04 | -0,57% | 643.269,00 |
| 15.04.2025 | 535,00 | 553,63 | 535,00 | 547,18 | 3,72% | 790.509,00 |
| 14.04.2025 | 546,14 | 550,37 | 521,81 | 527,56 | -0,05% | 806.451,00 |
| 11.04.2025 | 518,87 | 532,80 | 510,40 | 527,80 | 1,72% | 996.932,00 |
| 10.04.2025 | 532,74 | 535,75 | 508,93 | 518,87 | -5,50% | 1.133.413,00 |
| 09.04.2025 | 483,47 | 558,04 | 474,83 | 549,05 | 12,73% | 1.304.326,00 |
| 08.04.2025 | 514,85 | 526,53 | 482,35 | 487,07 | -2,31% | 849.566,00 |
| 07.04.2025 | 478,20 | 523,68 | 472,28 | 498,57 | -0,58% | 1.116.531,00 |
| 04.04.2025 | 505,00 | 512,63 | 481,15 | 501,50 | -4,98% | 1.393.433,00 |
| 03.04.2025 | 552,59 | 558,72 | 522,40 | 527,79 | -11,00% | 1.122.409,00 |
| 02.04.2025 | 574,85 | 599,27 | 573,92 | 592,99 | 1,88% | 673.144,00 |
| 01.04.2025 | 571,29 | 584,47 | 566,73 | 582,02 | 1,88% | 466.666,00 |
| 31.03.2025 | 568,13 | 575,33 | 550,76 | 571,29 | -1,86% | 752.162,00 |
| 28.03.2025 | 591,97 | 593,98 | 575,00 | 582,11 | -1,90% | 641.984,00 |
| 27.03.2025 | 606,85 | 614,04 | 590,24 | 593,41 | -2,51% | 446.223,00 |
| 26.03.2025 | 621,96 | 627,71 | 603,84 | 608,68 | -2,94% | 375.515,00 |
| 25.03.2025 | 629,92 | 637,78 | 624,88 | 627,11 | 0,03% | 308.024,00 |
| 24.03.2025 | 616,98 | 627,95 | 614,82 | 626,90 | 3,40% | 432.069,00 |
| 21.03.2025 | 598,22 | 606,31 | 589,03 | 606,27 | 1,35% | 645.043,00 |
| 20.03.2025 | 596,45 | 603,20 | 593,76 | 598,22 | -1,08% | 529.235,00 |
| 19.03.2025 | 602,83 | 614,40 | 596,96 | 604,77 | 1,31% | 594.305,00 |
| 18.03.2025 | 607,48 | 607,72 | 584,98 | 596,96 | -2,63% | 601.657,00 |
| 17.03.2025 | 604,55 | 622,53 | 603,73 | 613,06 | 0,64% | 430.605,00 |
| 14.03.2025 | 607,94 | 627,11 | 605,20 | 609,18 | 1,82% | 674.611,00 |
| 13.03.2025 | 606,14 | 610,16 | 584,73 | 598,32 | -2,08% | 895.945,00 |
| 12.03.2025 | 625,00 | 637,36 | 603,00 | 611,06 | 3,45% | 851.063,00 |
| 11.03.2025 | 586,00 | 602,52 | 582,07 | 590,67 | 0,70% | 1.409.665,00 |
| 10.03.2025 | 620,65 | 620,65 | 573,13 | 586,55 | -8,38% | 1.256.105,00 |
| 07.03.2025 | 648,03 | 659,76 | 613,82 | 640,21 | -1,82% | 771.424,00 |
| 06.03.2025 | 685,03 | 689,00 | 649,28 | 652,10 | -6,62% | 680.335,00 |
| 05.03.2025 | 686,87 | 698,97 | 679,33 | 698,33 | 1,63% | 514.171,00 |
| 04.03.2025 | 699,98 | 702,00 | 665,89 | 687,12 | -2,90% | 850.831,00 |
| 03.03.2025 | 729,54 | 732,00 | 705,00 | 707,63 | -2,26% | 522.381,00 |
| 28.02.2025 | 711,18 | 725,66 | 702,80 | 723,99 | 1,51% | 586.125,00 |
| 27.02.2025 | 727,82 | 734,61 | 711,96 | 713,19 | -1,54% | 404.772,00 |
| 26.02.2025 | 726,87 | 738,54 | 720,50 | 724,37 | 0,59% | 463.230,00 |
| 25.02.2025 | 718,92 | 725,37 | 701,49 | 720,10 | -0,50% | 460.558,00 |
| 24.02.2025 | 725,36 | 731,25 | 701,81 | 723,74 | -0,37% | 573.859,00 |
| 21.02.2025 | 749,00 | 749,00 | 716,88 | 726,43 | -2,88% | 821.472,00 |
| 20.02.2025 | 765,01 | 766,63 | 745,35 | 748,00 | -2,98% | 672.381,00 |
| 19.02.2025 | 801,19 | 803,31 | 765,11 | 770,95 | -4,03% | 632.152,00 |
| 18.02.2025 | 805,91 | 819,00 | 794,00 | 803,35 | -1,30% | 413.037,00 |
| 17.02.2025 | 813,57 | 813,95 | 813,13 | 813,95 | 0,25% | - |
| 14.02.2025 | 818,10 | 820,00 | 785,22 | 811,95 | -0,95% | 542.885,00 |
| 13.02.2025 | 836,71 | 881,13 | 817,17 | 819,71 | 4,36% | 1.243.894,00 |
| 12.02.2025 | 777,72 | 793,75 | 770,51 | 785,50 | 0,13% | 792.611,00 |
| 11.02.2025 | 797,90 | 804,55 | 776,13 | 784,45 | -2,62% | 488.400,00 |
| 10.02.2025 | 801,11 | 808,38 | 791,00 | 805,57 | 4,46% | 760.673,00 |
| 07.02.2025 | 775,00 | 783,93 | 770,32 | 771,17 | -0,88% | 376.652,00 |
| 06.02.2025 | 776,94 | 786,80 | 772,88 | 778,05 | -0,21% | 379.279,00 |
| 05.02.2025 | 768,60 | 780,75 | 764,00 | 779,71 | 2,11% | 288.202,00 |
| 04.02.2025 | 766,97 | 773,10 | 760,88 | 763,61 | -0,17% | 488.062,00 |
| 03.02.2025 | 766,40 | 773,00 | 745,54 | 764,92 | -1,87% | 445.989,00 |
| 31.01.2025 | 791,78 | 800,00 | 778,94 | 779,53 | 0,98% | 515.225,00 |
| 30.01.2025 | 780,99 | 784,46 | 770,00 | 771,99 | -0,75% | 571.598,00 |
| 29.01.2025 | 793,27 | 793,27 | 766,40 | 777,79 | -2,11% | 600.063,00 |
| 28.01.2025 | 766,12 | 811,79 | 766,09 | 794,57 | 4,77% | 888.371,00 |
| 27.01.2025 | 716,18 | 779,73 | 715,21 | 758,43 | 4,38% | 893.279,00 |
| 24.01.2025 | 741,20 | 750,97 | 726,60 | 726,61 | -1,43% | 365.647,00 |
| 23.01.2025 | 726,22 | 737,23 | 720,23 | 737,12 | 0,95% | 213.015,00 |
| 22.01.2025 | 735,27 | 744,39 | 726,32 | 730,16 | 0,56% | 331.061,00 |
| 21.01.2025 | 707,25 | 726,09 | 700,35 | 726,09 | 3,07% | 385.500,00 |
| 17.01.2025 | 712,10 | 718,85 | 700,13 | 704,44 | -1,80% | 503.228,00 |
| 16.01.2025 | 712,54 | 722,88 | 711,66 | 717,33 | 1,15% | 321.853,00 |
| 15.01.2025 | 717,87 | 724,60 | 705,92 | 709,14 | 0,80% | 458.868,00 |
| 14.01.2025 | 708,18 | 713,02 | 701,60 | 703,49 | 0,62% | 359.481,00 |
| 13.01.2025 | 698,01 | 701,53 | 690,00 | 699,14 | -0,74% | 250.468,00 |
| 10.01.2025 | 692,93 | 707,96 | 685,85 | 704,36 | -0,71% | 374.022,00 |
| 08.01.2025 | 703,86 | 715,50 | 698,62 | 709,42 | 1,17% | 398.880,00 |
| 07.01.2025 | 707,08 | 709,76 | 692,99 | 701,25 | -0,91% | 356.476,00 |
| 06.01.2025 | 712,00 | 716,28 | 703,52 | 707,71 | 0,69% | 331.483,00 |
| 03.01.2025 | 701,59 | 709,49 | 685,67 | 702,85 | 0,78% | 419.275,00 |
| 02.01.2025 | 704,43 | 706,66 | 689,43 | 697,43 | 0,09% | 312.996,00 |
| 31.12.2024 | 703,63 | 703,63 | 692,12 | 696,77 | -0,39% | 208.571,00 |
| 30.12.2024 | 697,57 | 702,65 | 688,15 | 699,51 | -1,22% | 239.281,00 |
| 27.12.2024 | 721,60 | 721,60 | 700,34 | 708,16 | -2,28% | 269.893,00 |
| 26.12.2024 | 722,91 | 726,85 | 717,50 | 724,67 | 0,46% | 158.166,00 |
| 24.12.2024 | 719,27 | 724,37 | 712,17 | 721,36 | 0,90% | 101.011,00 |
| 23.12.2024 | 720,00 | 720,00 | 709,99 | 714,96 | -0,56% | 190.783,00 |
| 20.12.2024 | 690,00 | 723,74 | 685,01 | 719,00 | 2,36% | 811.825,00 |
| 19.12.2024 | 715,33 | 715,37 | 691,22 | 702,45 | -0,65% | 590.378,00 |
| 18.12.2024 | 743,65 | 744,48 | 705,46 | 707,02 | -4,67% | 426.989,00 |
| 17.12.2024 | 735,03 | 748,01 | 729,55 | 741,67 | -0,70% | 612.315,00 |
| 16.12.2024 | 726,55 | 749,10 | 723,41 | 746,91 | 3,47% | 454.627,00 |
| 13.12.2024 | 734,78 | 737,81 | 721,21 | 721,86 | -1,72% | 340.579,00 |
| 12.12.2024 | 729,90 | 736,30 | 725,38 | 734,49 | 1,16% | 586.545,00 |
| 11.12.2024 | 723,38 | 738,11 | 720,63 | 726,08 | 0,76% | 433.848,00 |
| 10.12.2024 | 730,01 | 741,08 | 707,57 | 720,62 | -2,27% | 607.462,00 |
| 09.12.2024 | 746,75 | 752,15 | 733,10 | 737,38 | -0,58% | 460.963,00 |
| 06.12.2024 | 749,62 | 756,79 | 738,20 | 741,67 | 0,51% | 604.934,00 |
| 05.12.2024 | 750,00 | 753,16 | 736,92 | 737,87 | -2,58% | 576.426,00 |
| 04.12.2024 | 741,57 | 762,47 | 741,57 | 757,40 | 5,28% | 638.473,00 |
| 03.12.2024 | 715,28 | 728,53 | 705,22 | 719,44 | -0,57% | 416.119,00 |
| 02.12.2024 | 723,84 | 730,93 | 720,15 | 723,59 | 0,35% | 249.547,00 |
| 29.11.2024 | 723,09 | 729,00 | 718,84 | 721,05 | -0,24% | 174.747,00 |
| 27.11.2024 | 729,77 | 729,77 | 712,31 | 722,76 | -0,97% | 234.049,00 |
| 26.11.2024 | 732,50 | 737,71 | 725,05 | 729,83 | -0,27% | 300.385,00 |
| 25.11.2024 | 748,35 | 754,56 | 729,50 | 731,82 | -1,45% | 1.041.340,00 |
| 22.11.2024 | 720,00 | 745,49 | 720,00 | 742,61 | 3,14% | 653.470,00 |