694,300€
0,84%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 689,30 | 695,90 | 683,60 | 694,40 | 0,86% | - |
| 21.11.2024 | 658,50 | 695,70 | 654,00 | 688,50 | 4,54% | 4,00 |
| 20.11.2024 | 645,00 | 660,20 | 645,00 | 658,60 | 2,11% | 13,00 |
| 19.11.2024 | 630,60 | 645,20 | 620,60 | 645,00 | 2,11% | 29,00 |
| 18.11.2024 | 642,50 | 644,60 | 630,90 | 631,70 | -1,82% | 43,00 |
| 15.11.2024 | 661,30 | 661,30 | 637,10 | 643,40 | -2,60% | 39,00 |
| 14.11.2024 | 662,70 | 668,60 | 641,30 | 660,60 | -0,44% | 21,00 |
| 13.11.2024 | 660,10 | 685,90 | 655,00 | 663,50 | 0,64% | 1,00 |
| 12.11.2024 | 638,90 | 661,80 | 634,30 | 659,30 | 2,87% | 14,00 |
| 11.11.2024 | 610,80 | 646,80 | 610,80 | 640,90 | 4,93% | 3,00 |
| 08.11.2024 | 592,50 | 620,10 | 586,60 | 610,80 | 3,07% | - |
| 07.11.2024 | 601,50 | 612,80 | 581,20 | 592,60 | -0,97% | 57,00 |
| 06.11.2024 | 543,80 | 626,50 | 542,10 | 598,40 | 12,82% | 38,00 |
| 05.11.2024 | 519,00 | 534,60 | 517,90 | 530,40 | 1,98% | - |
| 04.11.2024 | 519,60 | 524,10 | 516,90 | 520,10 | -0,52% | - |
| 01.11.2024 | 509,90 | 529,80 | 509,90 | 522,80 | 2,41% | - |
| 31.10.2024 | 516,90 | 518,30 | 507,50 | 510,50 | -1,43% | - |
| 30.10.2024 | 520,80 | 526,30 | 516,40 | 517,90 | -0,48% | - |
| 29.10.2024 | 516,10 | 525,70 | 514,10 | 520,40 | 0,95% | - |
| 28.10.2024 | 524,00 | 526,30 | 514,90 | 515,50 | -1,58% | - |
| 25.10.2024 | 511,90 | 524,50 | 507,50 | 523,80 | 2,44% | - |
| 24.10.2024 | 493,35 | 514,70 | 491,15 | 511,30 | 3,89% | - |
| 23.10.2024 | 492,35 | 497,05 | 487,50 | 492,15 | 0,01% | 20,00 |
| 22.10.2024 | 492,85 | 493,25 | 487,50 | 492,10 | -0,33% | - |
| 21.10.2024 | 494,25 | 497,80 | 490,05 | 493,75 | -0,16% | - |
| 18.10.2024 | 492,45 | 496,50 | 490,00 | 494,55 | 0,49% | - |
| 17.10.2024 | 489,90 | 496,20 | 484,95 | 492,15 | 0,40% | - |
| 16.10.2024 | 503,35 | 504,60 | 489,55 | 490,20 | -2,57% | - |
| 15.10.2024 | 515,30 | 515,90 | 502,80 | 503,15 | -2,36% | - |
| 14.10.2024 | 511,50 | 517,30 | 509,30 | 515,30 | 0,94% | - |
| 11.10.2024 | 506,10 | 513,90 | 503,60 | 510,50 | 1,11% | - |
| 10.10.2024 | 494,65 | 507,80 | 491,40 | 504,90 | 2,20% | 12,00 |
| 09.10.2024 | 484,85 | 496,05 | 481,90 | 494,05 | 2,01% | - |
| 08.10.2024 | 475,70 | 493,35 | 474,30 | 484,30 | 1,74% | - |
| 07.10.2024 | 487,50 | 489,00 | 475,10 | 476,00 | -2,20% | - |
| 04.10.2024 | 469,15 | 488,05 | 466,70 | 486,70 | 3,83% | 5,00 |
| 03.10.2024 | 468,05 | 471,70 | 462,10 | 468,75 | 0,69% | - |
| 02.10.2024 | 475,90 | 479,35 | 460,55 | 465,55 | -2,27% | - |
| 01.10.2024 | 477,40 | 485,60 | 473,00 | 476,35 | -0,42% | - |
| 30.09.2024 | 479,85 | 485,45 | 476,65 | 478,35 | -0,40% | - |
| 27.09.2024 | 478,55 | 483,85 | 476,25 | 480,25 | 0,31% | 3,00 |
| 26.09.2024 | 477,20 | 489,95 | 475,15 | 478,75 | 0,25% | - |
| 25.09.2024 | 475,95 | 478,10 | 471,75 | 477,55 | 0,33% | - |
| 24.09.2024 | 474,50 | 480,90 | 471,85 | 476,00 | 0,44% | - |
| 23.09.2024 | 456,35 | 476,30 | 456,35 | 473,90 | 0,19% | 15,00 |
| 20.09.2024 | 476,60 | 478,90 | 468,65 | 473,00 | -0,86% | - |
| 19.09.2024 | 453,00 | 477,20 | 453,00 | 477,10 | 4,85% | - |
| 18.09.2024 | 443,05 | 459,90 | 440,50 | 455,05 | 2,80% | - |
| 17.09.2024 | 445,00 | 450,15 | 439,65 | 442,65 | -0,65% | - |
| 16.09.2024 | 442,85 | 448,50 | 439,95 | 445,55 | 0,41% | - |
| 13.09.2024 | 444,75 | 451,30 | 442,05 | 443,75 | 0,70% | - |
| 12.09.2024 | 452,10 | 453,65 | 440,60 | 440,65 | -2,27% | 54,00 |
| 11.09.2024 | 446,60 | 454,10 | 442,30 | 450,90 | 0,96% | - |
| 10.09.2024 | 448,20 | 452,30 | 442,15 | 446,60 | -0,09% | - |
| 09.09.2024 | 445,55 | 455,75 | 445,55 | 447,00 | -0,16% | - |
| 06.09.2024 | 453,75 | 458,00 | 444,30 | 447,70 | -1,28% | 4,00 |
| 05.09.2024 | 446,00 | 458,75 | 442,55 | 453,50 | 1,89% | - |
| 04.09.2024 | 449,00 | 451,05 | 440,45 | 445,10 | -0,57% | - |
| 03.09.2024 | 451,65 | 461,95 | 445,65 | 447,65 | -0,89% | - |
| 02.09.2024 | 451,25 | 452,30 | 449,70 | 451,65 | 0,32% | - |
| 30.08.2024 | 451,45 | 457,45 | 447,30 | 450,20 | -0,07% | - |
| 29.08.2024 | 443,55 | 457,80 | 439,15 | 450,50 | 1,52% | 1,00 |
| 28.08.2024 | 448,90 | 452,10 | 441,85 | 443,75 | -1,19% | - |
| 27.08.2024 | 447,20 | 452,00 | 442,95 | 449,10 | 0,46% | - |
| 26.08.2024 | 449,50 | 456,00 | 444,65 | 447,05 | -0,39% | 21,00 |
| 23.08.2024 | 447,15 | 452,65 | 443,60 | 448,80 | 0,52% | - |
| 22.08.2024 | 444,15 | 460,75 | 441,20 | 446,50 | 0,69% | 17,00 |
| 21.08.2024 | 438,00 | 448,40 | 434,15 | 443,45 | 1,45% | - |
| 20.08.2024 | 448,60 | 451,55 | 435,95 | 437,10 | -2,59% | - |
| 19.08.2024 | 451,40 | 454,60 | 448,40 | 448,70 | -0,53% | - |
| 16.08.2024 | 446,20 | 452,10 | 443,05 | 451,10 | 1,22% | - |
| 15.08.2024 | 439,75 | 450,65 | 437,40 | 445,65 | 1,45% | - |
| 14.08.2024 | 440,85 | 441,50 | 432,70 | 439,30 | 0,08% | - |
| 13.08.2024 | 429,30 | 440,55 | 428,30 | 438,95 | 1,88% | - |
| 12.08.2024 | 431,95 | 436,75 | 424,30 | 430,85 | -0,25% | 12,00 |
| 09.08.2024 | 436,30 | 441,35 | 421,70 | 431,95 | -0,88% | 3,00 |
| 08.08.2024 | 452,75 | 457,50 | 425,40 | 435,80 | -3,92% | - |
| 07.08.2024 | 411,70 | 468,40 | 406,30 | 453,60 | 10,31% | - |
| 06.08.2024 | 415,95 | 424,20 | 410,70 | 411,20 | -1,24% | 22,00 |
| 05.08.2024 | 426,50 | 426,85 | 367,65 | 416,35 | -2,62% | 2,00 |
| 02.08.2024 | 446,55 | 446,55 | 411,00 | 427,55 | -4,44% | 38,00 |
| 01.08.2024 | 460,35 | 467,40 | 441,60 | 447,40 | -2,56% | 4,00 |
| 31.07.2024 | 451,25 | 462,15 | 450,20 | 459,15 | 1,49% | 5,00 |
| 30.07.2024 | 455,85 | 463,05 | 446,00 | 452,40 | -1,61% | - |
| 29.07.2024 | 453,90 | 462,90 | 453,90 | 459,80 | 1,27% | - |
| 26.07.2024 | 456,85 | 462,15 | 452,90 | 454,05 | -0,97% | - |
| 25.07.2024 | 436,70 | 459,75 | 434,55 | 458,50 | 4,97% | - |
| 24.07.2024 | 450,10 | 450,10 | 436,80 | 436,80 | -2,85% | 22,00 |
| 23.07.2024 | 443,55 | 453,50 | 442,65 | 449,60 | 1,55% | 10,00 |
| 22.07.2024 | 440,90 | 444,80 | 432,50 | 442,75 | 0,80% | - |
| 19.07.2024 | 441,85 | 442,95 | 431,50 | 439,25 | -0,68% | - |
| 18.07.2024 | 445,10 | 446,10 | 437,00 | 442,25 | 0,61% | 8,00 |
| 17.07.2024 | 448,50 | 449,90 | 436,95 | 439,55 | -1,56% | - |
| 16.07.2024 | 432,15 | 450,90 | 431,50 | 446,50 | 3,32% | 16,00 |
| 15.07.2024 | 435,70 | 440,85 | 427,50 | 432,15 | -0,93% | 4,00 |
| 12.07.2024 | 450,70 | 452,80 | 429,50 | 436,20 | -3,20% | 11,00 |
| 11.07.2024 | 455,65 | 468,25 | 444,95 | 450,60 | -1,13% | 33,00 |
| 10.07.2024 | 518,00 | 525,00 | 422,75 | 455,75 | -12,19% | 32,00 |
| 09.07.2024 | 541,60 | 545,40 | 517,60 | 519,00 | -4,08% | 4,00 |
| 08.07.2024 | 540,50 | 549,10 | 531,80 | 541,10 | -0,28% | - |