215,785$
6,36%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 211,90 | 219,76 | 205,05 | 215,84 | 6,39% | 2.388.343,00 |
| 11.11.2026 | 198,80 | 203,15 | 196,16 | 202,88 | 2,99% | 898.117,00 |
| 10.11.2026 | 203,31 | 206,04 | 193,34 | 196,99 | -4,34% | 1.051.195,00 |
| 09.11.2026 | 196,52 | 208,49 | 196,52 | 205,93 | 2,65% | 1.271.719,00 |
| 06.11.2026 | 201,00 | 202,85 | 188,25 | 200,61 | -2,12% | 2.127.273,00 |
| 05.11.2026 | 220,65 | 224,75 | 202,98 | 204,96 | -5,39% | 3.372.809,00 |
| 04.11.2026 | 230,09 | 237,24 | 215,55 | 216,64 | -4,21% | 4.268.818,00 |
| 03.11.2026 | 227,72 | 235,67 | 224,00 | 226,17 | -3,14% | 1.451.136,00 |
| 02.11.2026 | 233,82 | 242,40 | 230,34 | 233,49 | -0,59% | 818.785,00 |
| 30.10.2026 | 241,45 | 243,99 | 232,49 | 234,87 | -1,96% | 966.962,00 |
| 29.10.2026 | 234,89 | 242,01 | 229,51 | 239,57 | -3,78% | 830.270,00 |
| 28.10.2026 | 248,18 | 257,22 | 246,38 | 248,97 | -0,73% | 1.037.936,00 |
| 27.10.2026 | 256,80 | 262,19 | 250,62 | 250,79 | -5,00% | 694.109,00 |
| 26.10.2026 | 270,88 | 271,60 | 257,89 | 263,99 | -2,54% | 822.967,00 |
| 23.10.2026 | 267,52 | 271,54 | 262,27 | 270,88 | 1,38% | 874.176,00 |
| 22.10.2026 | 253,80 | 268,60 | 253,42 | 267,19 | 6,92% | 1.364.456,00 |
| 21.10.2026 | 250,41 | 254,90 | 247,00 | 249,90 | -0,34% | 639.194,00 |
| 20.10.2026 | 240,01 | 252,32 | 239,57 | 250,76 | 6,87% | 1.147.145,00 |
| 19.10.2026 | 229,63 | 234,87 | 227,11 | 234,63 | 1,60% | 682.295,00 |
| 16.10.2026 | 243,10 | 243,10 | 224,88 | 230,94 | -3,34% | 1.000.214,00 |
| 15.10.2026 | 229,95 | 244,39 | 229,95 | 238,91 | 5,60% | 1.157.648,00 |
| 14.10.2026 | 221,23 | 228,70 | 220,27 | 226,23 | 2,24% | 1.431.782,00 |
| 13.10.2026 | 224,00 | 230,86 | 220,18 | 221,28 | -0,94% | 786.896,00 |
| 12.10.2026 | 229,46 | 234,00 | 220,87 | 223,37 | -2,16% | 878.858,00 |
| 09.10.2026 | 233,74 | 235,59 | 227,02 | 228,30 | -1,53% | 1.461.209,00 |
| 08.10.2026 | 220,17 | 232,57 | 219,00 | 231,84 | 5,25% | 1.892.146,00 |
| 07.10.2026 | 216,61 | 222,29 | 214,02 | 220,27 | 1,46% | 1.070.122,00 |
| 06.10.2026 | 219,59 | 222,86 | 215,13 | 217,09 | -1,60% | 1.184.998,00 |
| 05.10.2026 | 212,51 | 221,21 | 212,12 | 220,61 | 2,83% | 1.073.262,00 |
| 02.10.2026 | 218,10 | 219,37 | 209,50 | 214,53 | -1,34% | 1.231.462,00 |
| 01.10.2026 | 213,20 | 218,95 | 208,41 | 217,45 | 6,08% | 1.357.713,00 |
| 30.09.2026 | 199,25 | 208,95 | 199,25 | 204,98 | 3,70% | 1.529.798,00 |
| 29.09.2026 | 201,32 | 205,00 | 194,27 | 197,67 | -2,55% | 1.470.834,00 |
| 28.09.2026 | 200,00 | 204,29 | 190,03 | 202,84 | -5,10% | 2.476.658,00 |
| 25.09.2026 | 221,26 | 223,87 | 212,36 | 213,74 | -3,53% | 870.490,00 |
| 24.09.2026 | 229,00 | 233,49 | 219,20 | 221,56 | -1,98% | 965.081,00 |
| 23.09.2026 | 220,05 | 231,01 | 218,00 | 226,03 | 3,74% | 1.745.780,00 |
| 22.09.2026 | 221,01 | 229,00 | 210,41 | 217,88 | 1,88% | 2.047.645,00 |
| 21.09.2026 | 219,01 | 221,06 | 212,41 | 213,86 | -1,05% | 1.551.570,00 |
| 18.09.2026 | 230,00 | 230,00 | 215,27 | 216,12 | -5,86% | 8.990.598,00 |
| 17.09.2026 | 234,50 | 242,90 | 225,03 | 229,58 | -2,91% | 1.835.382,00 |
| 16.09.2026 | 239,34 | 245,37 | 234,62 | 236,46 | -2,27% | 1.352.384,00 |
| 15.09.2026 | 245,64 | 252,72 | 241,94 | 241,96 | -3,45% | 1.055.048,00 |
| 14.09.2026 | 235,81 | 251,02 | 234,00 | 250,61 | 11,22% | 1.475.543,00 |
| 11.09.2026 | 222,00 | 228,51 | 222,00 | 225,33 | 0,80% | 827.101,00 |
| 10.09.2026 | 231,03 | 236,02 | 222,66 | 223,55 | -2,88% | 1.359.443,00 |
| 09.09.2026 | 239,43 | 243,36 | 230,19 | 230,19 | -4,26% | 1.552.331,00 |
| 08.09.2026 | 245,25 | 247,74 | 237,86 | 240,42 | -2,90% | 1.960.087,00 |
| 04.09.2026 | 247,10 | 250,84 | 240,10 | 247,60 | -2,95% | 710.299,00 |
| 03.09.2026 | 252,43 | 262,95 | 252,43 | 255,12 | 3,91% | 935.181,00 |
| 02.09.2026 | 248,11 | 254,79 | 243,67 | 245,51 | -2,23% | 1.283.854,00 |
| 01.09.2026 | 258,71 | 263,98 | 249,38 | 251,11 | -3,92% | 781.010,00 |
| 31.08.2026 | 258,22 | 265,00 | 257,82 | 261,36 | 0,26% | 1.190.922,00 |
| 28.08.2026 | 255,55 | 262,99 | 254,58 | 260,68 | 1,90% | 1.300.355,00 |
| 27.08.2026 | 244,35 | 257,41 | 243,11 | 255,83 | 7,91% | 1.541.360,00 |
| 26.08.2026 | 231,63 | 237,90 | 231,36 | 237,08 | -0,26% | 1.164.216,00 |
| 25.08.2026 | 240,00 | 246,15 | 234,13 | 237,69 | -2,65% | 1.427.299,00 |
| 24.08.2026 | 239,57 | 244,99 | 237,73 | 244,17 | 1,73% | 806.998,00 |
| 21.08.2026 | 237,77 | 245,51 | 232,02 | 240,01 | 0,06% | 942.172,00 |
| 20.08.2026 | 241,99 | 244,08 | 236,00 | 239,86 | -0,74% | 994.175,00 |
| 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 |