689,700€
0,33%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |