504,586$
2,50%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 494,07 | 515,00 | 488,86 | 503,76 | 2,33% | 925.581,00 |
| 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 |
| 04.09.2024 | 491,19 | 500,19 | 486,24 | 494,28 | -0,30% | 393.801,00 |
| 03.09.2024 | 497,62 | 511,10 | 491,73 | 495,76 | -0,66% | 346.564,00 |
| 30.08.2024 | 503,57 | 506,55 | 493,77 | 499,07 | -0,20% | 415.364,00 |
| 29.08.2024 | 497,94 | 507,30 | 496,14 | 500,05 | 1,39% | 328.449,00 |
| 28.08.2024 | 499,03 | 502,00 | 490,40 | 493,19 | -1,76% | 363.016,00 |
| 27.08.2024 | 495,20 | 505,90 | 492,81 | 502,01 | 0,58% | 354.652,00 |
| 26.08.2024 | 504,00 | 507,61 | 496,35 | 499,10 | -0,79% | 217.595,00 |
| 23.08.2024 | 498,73 | 503,79 | 495,51 | 503,07 | 1,25% | 289.112,00 |
| 22.08.2024 | 496,16 | 505,44 | 494,94 | 496,87 | 0,32% | 597.648,00 |
| 21.08.2024 | 488,37 | 499,49 | 485,50 | 495,29 | 1,62% | 261.686,00 |
| 20.08.2024 | 499,43 | 500,91 | 484,12 | 487,41 | -1,98% | 689.541,00 |
| 19.08.2024 | 498,14 | 502,82 | 496,67 | 497,26 | -0,12% | 364.084,00 |
| 16.08.2024 | 488,38 | 498,67 | 487,42 | 497,87 | 1,71% | 480.065,00 |
| 15.08.2024 | 489,67 | 494,96 | 485,68 | 489,51 | 1,08% | 473.447,00 |
| 14.08.2024 | 482,37 | 486,03 | 477,96 | 484,26 | -0,07% | 527.633,00 |
| 13.08.2024 | 471,01 | 484,62 | 471,01 | 484,61 | 3,26% | 594.418,00 |
| 12.08.2024 | 476,94 | 476,94 | 463,32 | 469,29 | -0,70% | 505.741,00 |
| 09.08.2024 | 474,60 | 482,07 | 460,55 | 472,61 | -0,79% | 600.231,00 |
| 08.08.2024 | 490,00 | 493,24 | 462,94 | 476,35 | 3,39% | 1.790.555,00 |
| 07.08.2024 | 456,99 | 469,58 | 454,25 | 460,74 | 2,37% | 1.021.348,00 |
| 06.08.2024 | 460,89 | 461,00 | 448,46 | 450,09 | -1,18% | 915.965,00 |
| 05.08.2024 | 435,00 | 467,22 | 434,84 | 455,46 | -2,19% | 748.875,00 |
| 02.08.2024 | 467,26 | 467,70 | 447,69 | 465,66 | -3,36% | 1.076.820,00 |
| 01.08.2024 | 500,00 | 504,91 | 476,57 | 481,87 | -3,05% | 604.533,00 |
| 31.07.2024 | 495,43 | 500,66 | 492,00 | 497,03 | 1,85% | 551.913,00 |
| 30.07.2024 | 498,83 | 501,00 | 482,19 | 488,02 | -2,14% | 664.328,00 |
| 29.07.2024 | 494,30 | 500,50 | 491,76 | 498,70 | 1,21% | 627.756,00 |
| 26.07.2024 | 498,95 | 501,10 | 491,60 | 492,72 | -0,61% | 930.327,00 |
| 25.07.2024 | 477,92 | 500,00 | 470,94 | 495,76 | 4,74% | 1.085.559,00 |
| 24.07.2024 | 483,79 | 488,32 | 473,17 | 473,33 | -3,10% | 752.915,00 |
| 23.07.2024 | 485,31 | 498,28 | 484,33 | 488,47 | 1,13% | 574.703,00 |
| 22.07.2024 | 482,10 | 484,88 | 472,21 | 483,01 | 0,66% | 558.970,00 |
| 19.07.2024 | 479,68 | 480,16 | 469,60 | 479,82 | -0,33% | 728.195,00 |
| 18.07.2024 | 479,75 | 486,96 | 476,92 | 481,41 | 0,22% | 1.221.856,00 |
| 17.07.2024 | 481,21 | 492,79 | 477,44 | 480,36 | -1,73% | 868.771,00 |
| 16.07.2024 | 472,27 | 491,32 | 472,14 | 488,81 | 3,59% | 881.561,00 |
| 15.07.2024 | 476,00 | 479,48 | 465,23 | 471,89 | -0,89% | 901.280,00 |
| 12.07.2024 | 479,36 | 484,99 | 467,41 | 476,13 | -2,78% | 1.885.552,00 |
| 11.07.2024 | 504,44 | 510,87 | 483,44 | 489,77 | -0,52% | 1.820.459,00 |
| 10.07.2024 | 558,00 | 558,30 | 455,00 | 492,31 | -12,12% | 4.725.927,00 |
| 09.07.2024 | 586,16 | 587,45 | 560,12 | 560,21 | -4,43% | 730.277,00 |
| 08.07.2024 | 587,00 | 594,76 | 576,50 | 586,16 | -0,19% | 498.218,00 |
| 05.07.2024 | 587,65 | 596,25 | 586,67 | 587,25 | -0,85% | 307.757,00 |
| 03.07.2024 | 586,34 | 594,66 | 584,88 | 592,31 | 1,40% | 251.501,00 |
| 02.07.2024 | 592,80 | 596,15 | 575,58 | 584,14 | -1,42% | 495.063,00 |
| 01.07.2024 | 585,00 | 593,35 | 576,74 | 592,58 | 0,47% | 466.361,00 |
| 28.06.2024 | 588,61 | 598,33 | 580,26 | 589,79 | 0,65% | 809.443,00 |
| 27.06.2024 | 568,00 | 590,50 | 565,55 | 586,01 | 3,08% | 562.067,00 |
| 26.06.2024 | 584,31 | 584,31 | 559,40 | 568,52 | -2,85% | 941.439,00 |
| 25.06.2024 | 575,06 | 586,81 | 571,72 | 585,21 | 2,02% | 490.351,00 |
| 24.06.2024 | 569,50 | 580,48 | 562,62 | 573,60 | -0,84% | 487.675,00 |
| 21.06.2024 | 560,00 | 580,64 | 550,91 | 578,43 | 3,80% | 2.162.465,00 |
| 20.06.2024 | 561,99 | 563,02 | 552,00 | 557,25 | -0,85% | 773.773,00 |
| 18.06.2024 | 559,11 | 573,25 | 553,84 | 562,00 | -1,57% | 587.919,00 |
| 17.06.2024 | 578,13 | 581,65 | 570,65 | 570,99 | -2,35% | 444.490,00 |
| 14.06.2024 | 572,36 | 587,49 | 569,41 | 584,71 | 3,12% | 466.155,00 |
| 13.06.2024 | 592,99 | 598,08 | 566,90 | 567,00 | -4,12% | 775.269,00 |
| 12.06.2024 | 596,30 | 604,65 | 588,56 | 591,35 | 0,49% | 559.434,00 |
| 11.06.2024 | 596,18 | 599,48 | 584,16 | 588,46 | -1,25% | 502.151,00 |
| 10.06.2024 | 596,00 | 600,83 | 593,00 | 595,92 | -0,12% | 625.291,00 |
| 07.06.2024 | 595,00 | 598,01 | 591,48 | 596,65 | -0,31% | 320.892,00 |
| 06.06.2024 | 600,95 | 611,67 | 597,35 | 598,51 | -1,16% | 412.027,00 |
| 05.06.2024 | 614,88 | 617,78 | 598,65 | 605,52 | -0,56% | 471.166,00 |
| 04.06.2024 | 606,90 | 615,96 | 604,02 | 608,93 | 1,97% | 686.590,00 |
| 03.06.2024 | 611,17 | 620,00 | 587,19 | 597,15 | -2,27% | 865.073,00 |
| 31.05.2024 | 609,90 | 617,82 | 583,67 | 611,05 | 0,79% | 1.602.338,00 |
| 30.05.2024 | 637,37 | 645,56 | 605,87 | 606,26 | -6,47% | 1.247.698,00 |
| 29.05.2024 | 634,55 | 656,46 | 632,62 | 648,23 | 1,54% | 764.075,00 |
| 28.05.2024 | 590,16 | 648,15 | 581,74 | 638,39 | 8,17% | 1.975.827,00 |
| 24.05.2024 | 595,00 | 599,54 | 583,01 | 590,16 | -0,79% | 571.617,00 |
| 23.05.2024 | 620,15 | 624,60 | 588,64 | 594,86 | -2,93% | 876.867,00 |
| 22.05.2024 | 613,16 | 629,57 | 611,79 | 612,82 | 0,31% | 600.343,00 |
| 21.05.2024 | 613,00 | 619,85 | 610,86 | 610,95 | -1,46% | 316.396,00 |
| 20.05.2024 | 614,37 | 619,99 | 610,27 | 619,99 | 0,76% | 268.019,00 |
| 17.05.2024 | 610,28 | 620,18 | 610,00 | 615,34 | 0,82% | 364.669,00 |
| 16.05.2024 | 616,51 | 621,82 | 610,36 | 610,36 | -0,62% | 536.764,00 |
| 15.05.2024 | 595,40 | 621,45 | 594,85 | 614,16 | 4,16% | 577.339,00 |
| 14.05.2024 | 598,73 | 602,21 | 589,31 | 589,65 | -1,36% | 519.242,00 |
| 13.05.2024 | 597,06 | 609,79 | 593,04 | 597,79 | -0,03% | 872.248,00 |
| 10.05.2024 | 588,73 | 608,84 | 588,73 | 597,95 | 1,84% | 1.034.232,00 |
| 09.05.2024 | 625,00 | 628,00 | 583,02 | 587,15 | -0,49% | 2.080.189,00 |
| 08.05.2024 | 608,26 | 611,37 | 585,27 | 590,05 | -4,13% | 1.182.045,00 |
| 07.05.2024 | 615,03 | 616,69 | 604,83 | 615,46 | -0,29% | 546.866,00 |
| 06.05.2024 | 607,40 | 617,66 | 602,26 | 617,22 | 2,82% | 436.840,00 |
| 03.05.2024 | 605,54 | 607,86 | 595,00 | 600,27 | 1,59% | 354.179,00 |
| 02.05.2024 | 603,56 | 606,21 | 582,00 | 590,89 | -2,51% | 873.581,00 |
| 01.05.2024 | 607,24 | 622,25 | 585,01 | 606,09 | 0,20% | 626.167,00 |
| 30.04.2024 | 630,00 | 634,98 | 604,57 | 604,87 | -4,92% | 607.372,00 |
| 29.04.2024 | 633,86 | 644,66 | 625,93 | 636,16 | 0,80% | 409.069,00 |
| 26.04.2024 | 634,31 | 642,09 | 630,52 | 631,13 | -0,78% | 591.063,00 |