538,848$
-0,50%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 543,81 | 545,45 | 538,14 | 539,31 | -0,41% | - |
| 16.07.2025 | 528,29 | 541,53 | 526,30 | 541,53 | 2,39% | 603.036,00 |
| 15.07.2025 | 542,21 | 544,39 | 527,84 | 528,91 | -1,80% | 685.802,00 |
| 14.07.2025 | 525,13 | 544,38 | 524,50 | 538,60 | 2,73% | 852.400,00 |
| 11.07.2025 | 552,75 | 553,51 | 519,96 | 524,27 | -5,33% | 1.234.337,00 |
| 10.07.2025 | 562,67 | 564,79 | 537,53 | 553,77 | -1,21% | 996.268,00 |
| 09.07.2025 | 558,00 | 566,89 | 552,31 | 560,55 | 0,56% | 717.663,00 |
| 08.07.2025 | 557,35 | 561,69 | 552,83 | 557,42 | 0,33% | 991.038,00 |
| 07.07.2025 | 556,75 | 561,30 | 552,59 | 555,58 | -0,94% | 538.392,00 |
| 03.07.2025 | 550,00 | 565,32 | 547,81 | 560,86 | 2,72% | 460.430,00 |
| 02.07.2025 | 553,80 | 557,66 | 530,47 | 546,02 | -2,12% | 1.051.568,00 |
| 01.07.2025 | 555,39 | 558,21 | 543,21 | 557,86 | 0,22% | 644.269,00 |
| 30.06.2025 | 554,96 | 559,96 | 552,00 | 556,63 | 1,09% | 522.210,00 |
| 27.06.2025 | 550,58 | 553,36 | 542,42 | 550,63 | 0,52% | 1.011.931,00 |
| 26.06.2025 | 546,02 | 549,49 | 533,45 | 547,76 | 0,81% | 592.955,00 |
| 25.06.2025 | 561,85 | 562,56 | 537,00 | 543,36 | -2,50% | 832.650,00 |
| 24.06.2025 | 543,50 | 557,85 | 538,10 | 557,32 | 3,88% | 983.801,00 |
| 23.06.2025 | 529,18 | 543,01 | 527,74 | 536,51 | 0,37% | 979.979,00 |
| 20.06.2025 | 544,10 | 550,12 | 530,72 | 534,51 | -1,83% | 1.563.324,00 |
| 18.06.2025 | 555,77 | 559,20 | 535,21 | 544,46 | -1,87% | 795.870,00 |
| 17.06.2025 | 545,54 | 555,54 | 543,09 | 554,85 | 0,96% | 840.904,00 |
| 16.06.2025 | 558,09 | 559,20 | 547,29 | 549,57 | -0,91% | 884.321,00 |
| 13.06.2025 | 561,52 | 563,10 | 551,41 | 554,59 | -2,67% | 805.958,00 |
| 12.06.2025 | 568,60 | 578,51 | 567,31 | 569,82 | -0,65% | 1.222.265,00 |
| 11.06.2025 | 584,00 | 587,00 | 572,74 | 573,57 | -1,46% | 691.910,00 |
| 10.06.2025 | 605,41 | 605,41 | 577,53 | 582,04 | -3,96% | 1.206.103,00 |
| 09.06.2025 | 609,00 | 610,61 | 598,32 | 606,06 | -0,55% | 508.230,00 |
| 06.06.2025 | 606,16 | 609,40 | 598,55 | 609,40 | 1,13% | 593.435,00 |
| 05.06.2025 | 602,50 | 611,00 | 598,88 | 602,61 | 0,55% | 488.456,00 |
| 04.06.2025 | 598,70 | 603,71 | 590,00 | 599,29 | -0,14% | 354.074,00 |
| 03.06.2025 | 593,85 | 600,12 | 583,85 | 600,11 | 1,37% | 525.056,00 |
| 02.06.2025 | 587,09 | 597,18 | 576,00 | 592,02 | 0,36% | 541.869,00 |
| 30.05.2025 | 579,50 | 590,67 | 567,28 | 589,90 | 2,01% | 1.416.286,00 |
| 29.05.2025 | 619,95 | 621,16 | 576,22 | 578,25 | -6,27% | 1.286.076,00 |
| 28.05.2025 | 620,00 | 626,94 | 616,45 | 616,92 | 0,07% | 490.396,00 |
| 27.05.2025 | 622,58 | 627,49 | 614,04 | 616,47 | 0,25% | 649.325,00 |
| 23.05.2025 | 612,15 | 621,39 | 611,26 | 614,92 | -2,05% | 432.212,00 |
| 22.05.2025 | 621,98 | 632,39 | 614,22 | 627,80 | 1,05% | 571.505,00 |
| 21.05.2025 | 632,82 | 639,75 | 617,77 | 621,25 | -3,19% | 693.808,00 |
| 20.05.2025 | 644,07 | 646,75 | 637,88 | 641,75 | -0,97% | 546.858,00 |
| 19.05.2025 | 645,70 | 654,33 | 644,00 | 648,03 | -1,93% | 451.119,00 |
| 16.05.2025 | 664,77 | 669,46 | 658,91 | 660,79 | -0,49% | 688.427,00 |
| 15.05.2025 | 665,17 | 666,25 | 644,01 | 664,05 | -0,89% | 908.685,00 |
| 14.05.2025 | 677,59 | 682,57 | 664,79 | 670,00 | -0,33% | 703.797,00 |
| 13.05.2025 | 661,59 | 678,23 | 648,38 | 672,24 | 1,45% | 932.124,00 |
| 12.05.2025 | 628,89 | 663,99 | 624,22 | 662,63 | 9,88% | 1.170.969,00 |
| 09.05.2025 | 614,33 | 619,53 | 582,01 | 603,05 | -8,68% | 1.797.451,00 |
| 08.05.2025 | 655,03 | 670,54 | 643,91 | 660,36 | 2,58% | 927.561,00 |
| 07.05.2025 | 636,52 | 647,43 | 633,53 | 643,73 | 1,84% | 512.565,00 |
| 06.05.2025 | 632,73 | 640,77 | 625,89 | 632,11 | -1,14% | 434.919,00 |
| 05.05.2025 | 631,03 | 651,50 | 630,71 | 639,40 | 0,56% | 499.875,00 |
| 02.05.2025 | 632,24 | 641,47 | 624,05 | 635,81 | 1,88% | 458.470,00 |
| 01.05.2025 | 621,09 | 635,55 | 613,62 | 624,05 | 2,05% | 674.719,00 |
| 30.04.2025 | 598,41 | 612,63 | 589,00 | 611,50 | -0,19% | 571.052,00 |
| 29.04.2025 | 606,00 | 616,61 | 606,00 | 612,69 | 0,04% | 550.853,00 |
| 28.04.2025 | 621,25 | 622,38 | 601,36 | 612,43 | -0,50% | 475.579,00 |
| 25.04.2025 | 597,65 | 617,98 | 597,65 | 615,49 | 2,50% | 648.399,00 |
| 24.04.2025 | 574,17 | 604,82 | 574,17 | 600,50 | 6,10% | 705.894,00 |
| 23.04.2025 | 570,07 | 584,14 | 561,14 | 565,96 | 4,46% | 852.750,00 |
| 22.04.2025 | 532,20 | 542,67 | 523,67 | 541,82 | 4,38% | 685.276,00 |
| 21.04.2025 | 531,59 | 533,03 | 508,76 | 519,06 | -3,82% | 516.480,00 |
| 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 |