239,872$
-0,74%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 225,56 | 243,63 | 224,30 | 241,65 | 6,81% | 2.177.795,00 |
| 18.08.2026 | 219,50 | 229,98 | 217,68 | 226,24 | 5,14% | 1.544.502,00 |
| 17.08.2026 | 221,30 | 223,27 | 214,80 | 215,17 | -4,00% | 1.310.014,00 |
| 14.08.2026 | 240,51 | 241,54 | 223,61 | 224,14 | -6,81% | 1.670.776,00 |
| 13.08.2026 | 211,54 | 242,82 | 209,94 | 240,51 | 14,46% | 3.427.747,00 |
| 12.08.2026 | 216,43 | 220,05 | 207,89 | 210,12 | -4,71% | 1.542.483,00 |
| 11.08.2026 | 215,91 | 224,89 | 210,78 | 220,51 | 2,13% | 1.705.249,00 |
| 10.08.2026 | 207,67 | 217,00 | 205,26 | 215,91 | 2,59% | 1.780.370,00 |
| 07.08.2026 | 207,05 | 214,85 | 202,33 | 210,45 | 3,96% | 3.365.153,00 |
| 06.08.2026 | 193,19 | 205,59 | 185,05 | 202,43 | -19,10% | 8.616.955,00 |
| 05.08.2026 | 252,88 | 257,97 | 239,08 | 250,21 | 0,53% | 4.099.258,00 |
| 04.08.2026 | 230,75 | 249,24 | 230,67 | 248,89 | 3,74% | 1.105.744,00 |
| 03.08.2026 | 245,38 | 254,07 | 238,82 | 239,92 | 1,08% | 1.446.874,00 |
| 31.07.2026 | 221,30 | 238,09 | 219,50 | 237,36 | 1,83% | 1.333.282,00 |
| 30.07.2026 | 236,00 | 239,00 | 226,68 | 233,10 | -7,18% | 1.917.463,00 |
| 29.07.2026 | 240,00 | 254,41 | 238,20 | 251,12 | 5,49% | 1.541.032,00 |
| 28.07.2026 | 227,12 | 241,24 | 227,12 | 238,05 | 6,74% | 2.121.384,00 |
| 27.07.2026 | 213,42 | 229,39 | 209,99 | 223,01 | 8,84% | 1.952.361,00 |
| 24.07.2026 | 195,00 | 205,50 | 195,00 | 204,89 | 7,83% | 1.153.920,00 |
| 23.07.2026 | 209,02 | 209,02 | 189,71 | 190,01 | -7,27% | 2.142.093,00 |
| 22.07.2026 | 216,06 | 216,06 | 201,43 | 204,90 | -6,25% | 1.640.339,00 |
| 21.07.2026 | 223,02 | 231,28 | 216,13 | 218,56 | -5,47% | 1.655.096,00 |
| 20.07.2026 | 215,68 | 233,13 | 213,69 | 231,21 | 3,10% | 2.438.770,00 |
| 17.07.2026 | 221,49 | 227,01 | 218,64 | 224,26 | -0,14% | 1.280.902,00 |
| 16.07.2026 | 219,89 | 229,84 | 212,35 | 224,57 | 4,29% | 1.372.487,00 |
| 15.07.2026 | 215,29 | 224,55 | 210,93 | 215,33 | 2,69% | 969.026,00 |
| 14.07.2026 | 201,44 | 216,75 | 200,45 | 209,68 | -3,64% | 1.514.088,00 |
| 13.07.2026 | 212,19 | 222,63 | 210,38 | 217,59 | 4,87% | 1.279.180,00 |
| 10.07.2026 | 212,00 | 212,57 | 202,50 | 207,48 | 0,74% | 1.055.657,00 |
| 09.07.2026 | 190,00 | 206,68 | 185,58 | 205,95 | 4,11% | 1.001.544,00 |
| 08.07.2026 | 200,01 | 201,93 | 194,00 | 197,82 | -3,60% | 1.286.183,00 |
| 07.07.2026 | 199,94 | 207,84 | 195,57 | 205,20 | 5,86% | 1.739.556,00 |
| 06.07.2026 | 187,98 | 197,24 | 187,22 | 193,84 | 0,90% | 1.087.745,00 |
| 02.07.2026 | 186,78 | 194,18 | 186,45 | 192,12 | 2,34% | 1.195.454,00 |
| 01.07.2026 | 189,32 | 192,00 | 186,93 | 187,72 | 2,85% | 1.173.288,00 |
| 30.06.2026 | 182,00 | 186,83 | 178,92 | 182,51 | -1,06% | 1.584.920,00 |
| 29.06.2026 | 189,74 | 191,89 | 183,42 | 184,47 | -0,54% | 1.487.203,00 |
| 26.06.2026 | 172,31 | 185,59 | 172,31 | 185,47 | 8,92% | 2.835.908,00 |
| 25.06.2026 | 177,30 | 179,87 | 169,63 | 170,28 | -5,78% | 1.446.085,00 |
| 24.06.2026 | 171,00 | 183,66 | 170,39 | 180,73 | 4,29% | 2.069.769,00 |
| 23.06.2026 | 177,45 | 178,79 | 171,83 | 173,29 | 0,28% | 1.533.058,00 |
| 22.06.2026 | 175,00 | 179,19 | 170,52 | 172,80 | -2,52% | 2.219.959,00 |
| 19.06.2026 | 176,78 | 177,35 | 176,15 | 177,28 | 0,71% | - |
| 18.06.2026 | 173,80 | 183,14 | 171,65 | 176,03 | -0,38% | 2.564.532,00 |
| 17.06.2026 | 180,27 | 186,00 | 176,56 | 176,71 | -3,36% | 1.939.507,00 |
| 16.06.2026 | 184,42 | 187,78 | 178,65 | 182,85 | -1,73% | 1.863.273,00 |
| 15.06.2026 | 190,54 | 195,00 | 185,68 | 186,06 | -1,02% | 1.259.523,00 |
| 12.06.2026 | 185,00 | 188,50 | 175,55 | 187,98 | 0,83% | 1.646.913,00 |
| 11.06.2026 | 188,00 | 193,41 | 185,10 | 186,43 | -3,30% | 1.465.953,00 |
| 10.06.2026 | 192,95 | 200,00 | 190,02 | 192,79 | -2,48% | 1.553.261,00 |
| 09.06.2026 | 203,40 | 208,69 | 190,78 | 197,69 | -5,01% | 2.898.646,00 |
| 08.06.2026 | 210,00 | 212,06 | 205,23 | 208,12 | -2,13% | 1.185.435,00 |
| 05.06.2026 | 221,00 | 225,00 | 209,32 | 212,64 | -3,51% | 1.541.273,00 |
| 04.06.2026 | 233,00 | 234,88 | 220,09 | 220,37 | -0,94% | 1.515.821,00 |
| 03.06.2026 | 235,44 | 235,44 | 219,01 | 222,45 | -7,37% | 1.982.887,00 |
| 02.06.2026 | 240,50 | 243,17 | 228,45 | 240,16 | -8,41% | 2.704.050,00 |
| 01.06.2026 | 232,00 | 262,38 | 229,50 | 262,20 | 18,84% | 3.573.472,00 |
| 29.05.2026 | 202,80 | 222,55 | 202,77 | 220,63 | 10,98% | 6.815.930,00 |
| 28.05.2026 | 204,43 | 208,23 | 196,29 | 198,80 | -0,96% | 2.045.158,00 |
| 27.05.2026 | 199,36 | 208,66 | 196,61 | 200,72 | 1,38% | 1.397.525,00 |
| 26.05.2026 | 198,01 | 201,01 | 194,34 | 197,99 | -1,97% | 1.150.650,00 |
| 22.05.2026 | 200,75 | 205,27 | 196,14 | 201,97 | 1,81% | 1.302.816,00 |
| 21.05.2026 | 199,42 | 200,74 | 192,19 | 198,37 | -2,47% | 1.731.950,00 |
| 20.05.2026 | 200,00 | 206,75 | 196,13 | 203,39 | -2,31% | 1.271.900,00 |
| 19.05.2026 | 217,49 | 225,58 | 205,27 | 208,19 | -0,15% | 2.168.848,00 |
| 18.05.2026 | 196,16 | 210,27 | 195,81 | 208,51 | 5,11% | 2.046.474,00 |
| 15.05.2026 | 186,50 | 201,30 | 184,90 | 198,38 | 8,13% | 2.879.512,00 |
| 14.05.2026 | 180,42 | 187,40 | 177,04 | 183,46 | 2,49% | 2.283.891,00 |
| 13.05.2026 | 179,25 | 180,37 | 173,25 | 179,00 | -0,32% | 2.263.428,00 |
| 12.05.2026 | 190,61 | 193,80 | 178,80 | 179,58 | -6,15% | 2.733.750,00 |
| 11.05.2026 | 196,52 | 206,21 | 188,64 | 191,34 | -3,04% | 2.805.922,00 |
| 08.05.2026 | 185,95 | 198,09 | 180,50 | 197,34 | -19,03% | 6.513.646,00 |
| 07.05.2026 | 243,01 | 249,99 | 240,42 | 243,72 | 3,64% | 2.938.517,00 |
| 06.05.2026 | 240,03 | 240,40 | 228,91 | 235,16 | -4,44% | 1.551.391,00 |
| 05.05.2026 | 249,89 | 252,00 | 239,43 | 246,08 | -0,55% | 1.144.682,00 |
| 04.05.2026 | 235,25 | 255,00 | 235,25 | 247,43 | 3,14% | 1.542.117,00 |
| 01.05.2026 | 235,41 | 248,05 | 231,27 | 239,89 | 8,18% | 1.542.813,00 |
| 30.04.2026 | 221,00 | 224,79 | 215,06 | 221,76 | -2,42% | 902.663,00 |
| 29.04.2026 | 222,08 | 228,13 | 220,78 | 227,25 | 0,57% | 653.434,00 |
| 28.04.2026 | 229,44 | 238,00 | 225,70 | 225,97 | 0,40% | 897.342,00 |
| 27.04.2026 | 226,05 | 232,59 | 221,84 | 225,07 | 0,78% | 913.789,00 |
| 24.04.2026 | 218,61 | 224,43 | 216,04 | 223,32 | 4,02% | 874.526,00 |
| 23.04.2026 | 214,66 | 216,85 | 206,86 | 214,69 | -7,76% | 1.903.236,00 |
| 22.04.2026 | 230,70 | 238,71 | 227,07 | 232,75 | 0,99% | 1.117.392,00 |
| 21.04.2026 | 230,72 | 243,62 | 226,08 | 230,46 | 0,25% | 1.615.045,00 |
| 20.04.2026 | 221,44 | 230,00 | 221,00 | 229,88 | 3,32% | 1.232.562,00 |
| 17.04.2026 | 229,56 | 230,32 | 219,74 | 222,49 | -0,22% | 1.411.675,00 |
| 16.04.2026 | 226,85 | 234,03 | 218,86 | 222,98 | 1,99% | 1.680.465,00 |
| 15.04.2026 | 212,32 | 223,19 | 207,85 | 218,62 | 5,90% | 2.219.218,00 |
| 14.04.2026 | 209,58 | 216,12 | 202,34 | 206,44 | 0,57% | 1.733.648,00 |
| 13.04.2026 | 193,00 | 207,38 | 192,75 | 205,28 | 6,77% | 1.881.905,00 |
| 10.04.2026 | 204,23 | 206,12 | 187,45 | 192,26 | -6,23% | 3.143.240,00 |
| 09.04.2026 | 216,05 | 219,52 | 198,51 | 205,04 | -5,94% | 3.298.462,00 |
| 08.04.2026 | 237,00 | 239,00 | 216,89 | 217,98 | -4,23% | 2.356.616,00 |
| 07.04.2026 | 241,46 | 247,39 | 226,01 | 227,61 | -7,15% | 1.408.956,00 |
| 06.04.2026 | 245,45 | 248,05 | 239,05 | 245,14 | 0,19% | 616.983,00 |
| 02.04.2026 | 240,00 | 248,85 | 236,00 | 244,67 | 0,77% | 800.889,00 |
| 01.04.2026 | 245,76 | 247,43 | 234,44 | 242,79 | -0,54% | 876.125,00 |
| 31.03.2026 | 239,69 | 249,00 | 237,32 | 244,10 | 2,64% | 876.735,00 |
| 30.03.2026 | 232,31 | 242,06 | 231,00 | 237,81 | 3,04% | 860.085,00 |