474,300€
-0,51%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 477,50 | 491,90 | 470,05 | 474,10 | -0,56% | - |
| 16.04.2025 | 485,10 | 488,15 | 466,75 | 476,75 | -1,66% | - |
| 15.04.2025 | 464,85 | 489,85 | 463,35 | 484,80 | 4,26% | 25,00 |
| 14.04.2025 | 464,65 | 486,60 | 459,35 | 465,00 | -0,06% | - |
| 11.04.2025 | 463,30 | 468,80 | 448,10 | 465,30 | 0,31% | - |
| 10.04.2025 | 498,35 | 501,70 | 454,90 | 463,85 | -7,67% | - |
| 09.04.2025 | 444,15 | 508,80 | 428,75 | 502,40 | 13,15% | 3,00 |
| 08.04.2025 | 454,30 | 482,15 | 440,15 | 444,00 | -2,05% | 5,00 |
| 07.04.2025 | 457,70 | 475,55 | 430,60 | 453,30 | -0,90% | 25,00 |
| 04.04.2025 | 471,95 | 477,15 | 438,95 | 457,40 | -3,90% | 50,00 |
| 03.04.2025 | 545,90 | 545,90 | 475,15 | 475,95 | -12,97% | - |
| 02.04.2025 | 538,60 | 551,90 | 528,20 | 546,90 | 1,32% | - |
| 01.04.2025 | 528,40 | 541,80 | 522,90 | 539,80 | 2,35% | - |
| 31.03.2025 | 537,20 | 537,20 | 510,60 | 527,40 | -1,77% | - |
| 28.03.2025 | 550,20 | 550,60 | 531,30 | 536,90 | -2,29% | - |
| 27.03.2025 | 561,10 | 570,70 | 546,70 | 549,50 | -3,49% | - |
| 26.03.2025 | 581,50 | 583,10 | 560,40 | 569,40 | -1,68% | - |
| 25.03.2025 | 578,50 | 588,50 | 571,20 | 579,10 | -0,17% | - |
| 24.03.2025 | 557,60 | 581,20 | 557,60 | 580,10 | 3,57% | - |
| 21.03.2025 | 551,20 | 560,80 | 544,70 | 560,10 | 1,65% | - |
| 20.03.2025 | 554,60 | 560,00 | 548,50 | 551,00 | -0,51% | - |
| 19.03.2025 | 549,20 | 562,80 | 546,10 | 553,80 | 1,45% | - |
| 18.03.2025 | 561,30 | 561,70 | 536,90 | 545,90 | -2,81% | - |
| 17.03.2025 | 554,20 | 570,20 | 554,20 | 561,70 | 0,30% | - |
| 14.03.2025 | 552,10 | 576,30 | 552,10 | 560,00 | 1,49% | - |
| 13.03.2025 | 561,30 | 564,70 | 538,50 | 551,80 | -1,59% | - |
| 12.03.2025 | 541,30 | 581,20 | 537,00 | 560,70 | 3,76% | - |
| 11.03.2025 | 548,80 | 550,80 | 531,70 | 540,40 | 0,11% | - |
| 10.03.2025 | 589,90 | 589,90 | 529,60 | 539,80 | -8,63% | - |
| 07.03.2025 | 604,60 | 606,00 | 565,60 | 590,80 | -2,04% | - |
| 06.03.2025 | 647,20 | 647,20 | 601,50 | 603,10 | -6,64% | - |
| 05.03.2025 | 646,70 | 652,00 | 630,50 | 646,00 | -0,49% | - |
| 04.03.2025 | 674,70 | 676,40 | 633,80 | 649,20 | -3,78% | 4,00 |
| 03.03.2025 | 697,80 | 699,10 | 673,10 | 674,70 | -3,38% | - |
| 28.02.2025 | 685,70 | 698,50 | 677,20 | 698,30 | 1,96% | - |
| 27.02.2025 | 690,90 | 704,60 | 683,40 | 684,90 | -0,88% | - |
| 26.02.2025 | 684,80 | 702,90 | 684,80 | 691,00 | 1,01% | - |
| 25.02.2025 | 691,40 | 692,60 | 668,30 | 684,10 | -1,04% | - |
| 24.02.2025 | 690,80 | 701,20 | 672,00 | 691,30 | -0,46% | - |
| 21.02.2025 | 712,30 | 717,90 | 684,60 | 694,50 | -2,51% | - |
| 20.02.2025 | 739,70 | 742,40 | 711,40 | 712,40 | -3,72% | 8,00 |
| 19.02.2025 | 768,40 | 774,20 | 734,60 | 739,90 | -3,67% | - |
| 18.02.2025 | 774,80 | 782,10 | 759,40 | 768,10 | -1,06% | 8,00 |
| 17.02.2025 | 773,70 | 776,80 | 773,70 | 776,30 | 0,25% | 5,00 |
| 14.02.2025 | 783,30 | 785,10 | 751,20 | 774,40 | -1,12% | - |
| 13.02.2025 | 756,70 | 844,30 | 756,70 | 783,20 | 3,52% | 28,00 |
| 12.02.2025 | 759,10 | 769,10 | 745,40 | 756,60 | -0,03% | - |
| 11.02.2025 | 781,60 | 781,80 | 750,40 | 756,80 | -2,64% | - |
| 10.02.2025 | 743,00 | 788,80 | 743,00 | 777,30 | 3,97% | 32,00 |
| 07.02.2025 | 753,80 | 756,10 | 744,80 | 747,60 | -0,04% | 10,00 |
| 06.02.2025 | 749,60 | 758,60 | 745,30 | 747,90 | -0,25% | - |
| 05.02.2025 | 735,50 | 750,10 | 728,20 | 749,80 | 1,90% | - |
| 04.02.2025 | 753,90 | 753,90 | 733,80 | 735,80 | -1,02% | - |
| 03.02.2025 | 744,30 | 753,90 | 727,40 | 743,40 | -1,06% | - |
| 31.01.2025 | 742,90 | 768,90 | 742,90 | 751,40 | 1,24% | 2,00 |
| 30.01.2025 | 746,50 | 753,70 | 738,90 | 742,20 | -0,84% | - |
| 29.01.2025 | 761,80 | 773,00 | 736,00 | 748,50 | -1,71% | 2,00 |
| 28.01.2025 | 729,90 | 777,70 | 724,10 | 761,50 | 5,33% | 26,00 |
| 27.01.2025 | 691,30 | 741,30 | 630,00 | 723,00 | 4,12% | 70,00 |
| 24.01.2025 | 707,80 | 714,10 | 693,00 | 694,40 | -1,75% | 3,00 |
| 23.01.2025 | 701,40 | 706,80 | 692,10 | 706,80 | 0,54% | - |
| 22.01.2025 | 696,20 | 712,20 | 694,50 | 703,00 | 1,11% | - |
| 21.01.2025 | 678,40 | 695,90 | 674,50 | 695,30 | 2,51% | - |
| 20.01.2025 | 687,90 | 687,90 | 677,60 | 678,30 | -0,95% | - |
| 17.01.2025 | 700,00 | 700,20 | 679,60 | 684,80 | -1,81% | - |
| 16.01.2025 | 688,90 | 701,80 | 679,90 | 697,40 | 1,25% | 1,00 |
| 15.01.2025 | 682,60 | 699,20 | 682,40 | 688,80 | 0,92% | 10,00 |
| 14.01.2025 | 684,20 | 694,50 | 681,30 | 682,50 | -0,39% | - |
| 13.01.2025 | 689,70 | 689,70 | 675,20 | 685,20 | -0,29% | - |
| 10.01.2025 | 687,40 | 691,70 | 670,30 | 687,20 | -0,03% | - |
| 09.01.2025 | 687,50 | 688,90 | 679,50 | 687,40 | -0,04% | - |
| 08.01.2025 | 678,00 | 693,80 | 678,00 | 687,70 | 1,64% | - |
| 07.01.2025 | 681,30 | 685,60 | 667,10 | 676,60 | -0,65% | - |
| 06.01.2025 | 682,30 | 692,10 | 676,60 | 681,00 | 0,01% | - |
| 03.01.2025 | 679,30 | 686,50 | 665,40 | 680,90 | 0,35% | - |
| 02.01.2025 | 677,30 | 683,30 | 671,10 | 678,50 | 1,06% | - |
| 30.12.2024 | 681,60 | 681,60 | 670,80 | 671,40 | -0,70% | - |
| 27.12.2024 | 687,10 | 696,20 | 672,20 | 676,10 | -1,77% | 1,00 |
| 23.12.2024 | 689,70 | 694,30 | 683,70 | 688,30 | -0,35% | - |
| 20.12.2024 | 677,90 | 692,80 | 659,60 | 690,70 | 2,13% | - |
| 19.12.2024 | 683,10 | 688,00 | 667,80 | 676,30 | -0,75% | 30,00 |
| 18.12.2024 | 707,00 | 711,80 | 680,80 | 681,40 | -3,58% | 10,00 |
| 17.12.2024 | 710,50 | 713,00 | 698,20 | 706,70 | -0,49% | 20,00 |
| 16.12.2024 | 687,20 | 712,50 | 686,70 | 710,20 | 3,06% | - |
| 13.12.2024 | 701,70 | 704,00 | 687,70 | 689,10 | -1,54% | 10,00 |
| 12.12.2024 | 691,80 | 701,90 | 688,00 | 699,90 | 1,07% | - |
| 11.12.2024 | 684,50 | 701,60 | 678,90 | 692,50 | 1,39% | 10,00 |
| 10.12.2024 | 698,70 | 704,80 | 673,00 | 683,00 | -2,26% | 3,00 |
| 09.12.2024 | 706,20 | 710,00 | 693,80 | 698,80 | -0,58% | - |
| 06.12.2024 | 697,00 | 716,00 | 681,20 | 702,90 | 0,85% | 8,00 |
| 05.12.2024 | 720,70 | 720,70 | 696,50 | 697,00 | -3,18% | - |
| 04.12.2024 | 699,40 | 724,10 | 685,60 | 719,90 | 5,14% | 5,00 |
| 03.12.2024 | 689,20 | 691,60 | 671,80 | 684,70 | -0,58% | - |
| 02.12.2024 | 681,10 | 698,50 | 681,10 | 688,70 | 1,04% | 13,00 |
| 29.11.2024 | 686,40 | 689,90 | 676,40 | 681,60 | -0,70% | - |
| 28.11.2024 | 684,00 | 687,00 | 684,00 | 686,40 | 0,32% | - |
| 27.11.2024 | 695,80 | 696,80 | 675,10 | 684,20 | -1,82% | 2,00 |
| 26.11.2024 | 697,30 | 702,00 | 692,20 | 696,90 | -0,11% | - |
| 25.11.2024 | 712,90 | 717,70 | 691,60 | 697,70 | -2,43% | - |
| 22.11.2024 | 689,30 | 715,60 | 683,60 | 715,10 | 3,86% | - |