778,964$
-1,96%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 793,27 | 793,27 | 766,40 | 777,79 | -2,11% | 598.263,00 |
| 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 |
| 21.11.2024 | 699,00 | 728,90 | 698,47 | 720,00 | 3,67% | 659.351,00 |
| 20.11.2024 | 683,26 | 695,31 | 681,81 | 694,48 | 1,75% | 340.307,00 |
| 19.11.2024 | 662,99 | 682,55 | 653,53 | 682,53 | 2,13% | 440.694,00 |
| 18.11.2024 | 677,00 | 681,36 | 667,91 | 668,32 | -1,29% | 371.173,00 |
| 15.11.2024 | 685,89 | 687,29 | 670,00 | 677,07 | -2,76% | 460.569,00 |
| 14.11.2024 | 695,82 | 696,94 | 675,88 | 696,30 | -0,55% | 643.721,00 |
| 13.11.2024 | 701,00 | 724,61 | 698,66 | 700,16 | -0,17% | 840.117,00 |
| 12.11.2024 | 675,67 | 702,81 | 673,42 | 701,34 | 3,02% | 847.163,00 |
| 11.11.2024 | 661,00 | 688,59 | 658,03 | 680,79 | 3,69% | 685.710,00 |
| 08.11.2024 | 640,00 | 665,31 | 630,06 | 656,56 | 1,85% | 947.094,00 |
| 07.11.2024 | 632,01 | 661,73 | 625,07 | 644,61 | 7,83% | 1.523.343,00 |
| 06.11.2024 | 584,65 | 603,00 | 584,65 | 597,79 | 3,37% | 889.106,00 |
| 05.11.2024 | 570,25 | 584,55 | 568,80 | 578,28 | 2,43% | 456.243,00 |
| 04.11.2024 | 566,41 | 570,29 | 564,19 | 564,55 | -0,12% | 481.378,00 |
| 01.11.2024 | 563,00 | 575,00 | 560,20 | 565,23 | 1,88% | 477.527,00 |
| 31.10.2024 | 557,00 | 562,84 | 551,70 | 554,79 | -1,13% | 334.967,00 |
| 30.10.2024 | 562,01 | 570,65 | 560,00 | 561,11 | -0,37% | 264.676,00 |
| 29.10.2024 | 561,58 | 568,60 | 556,72 | 563,21 | 0,92% | 251.026,00 |
| 28.10.2024 | 569,00 | 569,00 | 556,62 | 558,08 | -1,34% | 431.452,00 |
| 25.10.2024 | 555,01 | 567,46 | 554,87 | 565,67 | 2,05% | 420.075,00 |
| 24.10.2024 | 544,07 | 557,46 | 541,50 | 554,31 | 4,21% | 517.294,00 |
| 23.10.2024 | 532,16 | 535,42 | 524,72 | 531,93 | 0,06% | 286.278,00 |
| 22.10.2024 | 530,00 | 532,25 | 526,20 | 531,62 | -0,24% | 173.696,00 |
| 21.10.2024 | 535,00 | 538,87 | 529,89 | 532,92 | -0,79% | 214.784,00 |
| 18.10.2024 | 533,06 | 539,83 | 530,47 | 537,14 | 0,70% | 248.541,00 |
| 17.10.2024 | 534,03 | 539,98 | 525,16 | 533,38 | 0,23% | 273.040,00 |
| 16.10.2024 | 548,62 | 549,45 | 530,72 | 532,13 | -2,93% | 387.650,00 |
| 15.10.2024 | 557,67 | 560,57 | 547,26 | 548,21 | -2,12% | 337.184,00 |
| 14.10.2024 | 562,83 | 565,65 | 555,39 | 560,09 | 0,12% | 389.080,00 |
| 11.10.2024 | 553,70 | 562,04 | 551,13 | 559,40 | 1,07% | 385.717,00 |
| 10.10.2024 | 536,16 | 554,24 | 536,16 | 553,49 | 2,30% | 388.561,00 |
| 09.10.2024 | 531,83 | 543,01 | 531,83 | 541,07 | 1,64% | 358.612,00 |
| 08.10.2024 | 529,09 | 542,31 | 525,14 | 532,36 | 1,97% | 499.161,00 |
| 07.10.2024 | 535,00 | 536,58 | 520,83 | 522,09 | -2,41% | 320.091,00 |
| 04.10.2024 | 524,28 | 535,39 | 521,44 | 535,00 | 3,40% | 438.433,00 |
| 03.10.2024 | 511,34 | 519,99 | 510,17 | 517,42 | 0,56% | 315.910,00 |
| 02.10.2024 | 525,84 | 525,84 | 510,12 | 514,56 | -2,30% | 689.706,00 |
| 01.10.2024 | 532,29 | 537,32 | 523,98 | 526,66 | -0,93% | 451.502,00 |
| 30.09.2024 | 536,00 | 542,59 | 530,17 | 531,60 | -0,82% | 276.597,00 |
| 27.09.2024 | 538,21 | 540,76 | 531,43 | 536,00 | 0,21% | 331.354,00 |
| 26.09.2024 | 547,11 | 547,23 | 530,54 | 534,88 | 0,69% | 579.293,00 |
| 25.09.2024 | 531,66 | 533,53 | 527,95 | 531,19 | -0,17% | 270.925,00 |
| 24.09.2024 | 530,00 | 536,53 | 524,68 | 532,11 | 0,92% | 556.938,00 |
| 23.09.2024 | 528,09 | 530,00 | 522,13 | 527,25 | 0,07% | 370.679,00 |
| 20.09.2024 | 533,50 | 534,59 | 522,09 | 526,88 | -0,61% | 746.639,00 |
| 19.09.2024 | 515,00 | 531,79 | 510,56 | 530,11 | 5,23% | 1.056.367,00 |
| 18.09.2024 | 494,07 | 515,00 | 488,86 | 503,76 | 2,33% | 925.650,00 |
| 17.09.2024 | 495,48 | 497,07 | 488,00 | 492,30 | -0,63% | 359.671,00 |
| 16.09.2024 | 491,61 | 498,78 | 488,34 | 495,41 | 0,86% | 429.290,00 |
| 13.09.2024 | 493,43 | 500,94 | 490,00 | 491,17 | -0,29% | 482.035,00 |
| 12.09.2024 | 499,11 | 499,11 | 490,75 | 492,60 | -1,05% | 290.473,00 |
| 11.09.2024 | 492,09 | 500,23 | 488,31 | 497,82 | 1,15% | 257.794,00 |
| 10.09.2024 | 498,17 | 498,84 | 487,08 | 492,14 | -0,48% | 290.587,00 |
| 09.09.2024 | 500,39 | 503,62 | 492,08 | 494,51 | -0,40% | 331.136,00 |
| 06.09.2024 | 506,52 | 508,22 | 492,44 | 496,48 | -1,53% | 395.848,00 |
| 05.09.2024 | 493,05 | 510,00 | 491,83 | 504,17 | 2,00% | 363.408,00 |