399,400€
-1,37%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 404,50 | 414,90 | 399,95 | 400,10 | -1,20% | - |
| 02.09.2025 | 414,55 | 414,55 | 396,75 | 404,95 | -2,32% | 23,00 |
| 01.09.2025 | 413,55 | 418,20 | 411,60 | 414,55 | 0,35% | 140,00 |
| 29.08.2025 | 407,75 | 414,75 | 406,65 | 413,10 | 1,30% | - |
| 28.08.2025 | 401,50 | 412,60 | 401,50 | 407,80 | 1,07% | - |
| 27.08.2025 | 394,30 | 403,70 | 393,65 | 403,50 | 2,55% | 18,00 |
| 26.08.2025 | 403,15 | 405,50 | 392,00 | 393,45 | -2,48% | - |
| 25.08.2025 | 404,65 | 408,55 | 400,05 | 403,45 | -0,30% | 1,00 |
| 22.08.2025 | 393,75 | 406,45 | 389,70 | 404,65 | 2,98% | - |
| 21.08.2025 | 389,30 | 394,50 | 383,85 | 392,95 | 1,09% | - |
| 20.08.2025 | 380,55 | 390,30 | 376,75 | 388,70 | 2,13% | - |
| 19.08.2025 | 384,35 | 390,75 | 380,60 | 380,60 | -1,00% | - |
| 18.08.2025 | 375,45 | 384,70 | 374,25 | 384,45 | 2,36% | 2,00 |
| 15.08.2025 | 369,10 | 378,50 | 368,50 | 375,60 | 1,77% | 218,00 |
| 14.08.2025 | 374,00 | 377,55 | 364,45 | 369,05 | -1,40% | - |
| 13.08.2025 | 362,50 | 374,45 | 360,95 | 374,30 | 3,27% | 1,00 |
| 12.08.2025 | 362,35 | 369,90 | 359,55 | 362,45 | 0,30% | 10,00 |
| 11.08.2025 | 387,50 | 390,00 | 360,90 | 361,35 | -6,47% | - |
| 08.08.2025 | 396,00 | 402,45 | 381,70 | 386,35 | -2,56% | 4,00 |
| 07.08.2025 | 447,55 | 456,70 | 382,20 | 396,50 | -5,86% | 9,00 |
| 06.08.2025 | 430,90 | 431,90 | 420,70 | 421,20 | -1,02% | - |
| 05.08.2025 | 434,00 | 441,85 | 425,20 | 425,55 | -2,22% | - |
| 04.08.2025 | 430,15 | 440,65 | 427,15 | 435,20 | 1,06% | 8,00 |
| 01.08.2025 | 455,15 | 455,45 | 428,90 | 430,65 | -5,17% | 50,00 |
| 31.07.2025 | 475,85 | 477,10 | 453,15 | 454,15 | -3,71% | 8,00 |
| 30.07.2025 | 474,95 | 480,20 | 466,45 | 471,65 | -0,62% | 5,00 |
| 29.07.2025 | 483,25 | 490,65 | 472,85 | 474,60 | -1,82% | 17,00 |
| 28.07.2025 | 476,70 | 486,65 | 476,70 | 483,40 | 1,35% | 3,00 |
| 25.07.2025 | 470,25 | 479,10 | 470,25 | 476,95 | 1,34% | 3,00 |
| 24.07.2025 | 484,40 | 484,40 | 466,15 | 470,65 | -1,42% | - |
| 23.07.2025 | 467,75 | 479,60 | 467,75 | 477,45 | 1,87% | - |
| 22.07.2025 | 467,65 | 474,30 | 463,95 | 468,70 | 0,09% | - |
| 21.07.2025 | 466,55 | 476,75 | 464,55 | 468,30 | 0,50% | 7,00 |
| 18.07.2025 | 455,35 | 466,10 | 451,75 | 465,95 | 2,23% | - |
| 17.07.2025 | 468,55 | 473,60 | 454,35 | 455,80 | -2,01% | 11,00 |
| 16.07.2025 | 455,90 | 465,20 | 450,80 | 465,15 | 1,98% | - |
| 15.07.2025 | 461,75 | 467,95 | 455,00 | 456,10 | -1,26% | - |
| 14.07.2025 | 448,10 | 465,75 | 446,00 | 461,90 | 3,22% | 17,00 |
| 11.07.2025 | 473,30 | 475,25 | 445,05 | 447,50 | -5,31% | - |
| 10.07.2025 | 478,25 | 483,85 | 460,30 | 472,60 | -1,21% | 18,00 |
| 09.07.2025 | 478,25 | 483,85 | 471,60 | 478,40 | 0,41% | - |
| 08.07.2025 | 474,55 | 480,50 | 472,35 | 476,45 | 0,54% | - |
| 07.07.2025 | 478,30 | 481,20 | 472,05 | 473,90 | -0,94% | - |
| 04.07.2025 | 479,50 | 479,50 | 477,20 | 478,40 | 0,07% | - |
| 03.07.2025 | 469,95 | 485,00 | 462,55 | 478,05 | 3,41% | - |
| 02.07.2025 | 472,60 | 475,45 | 450,05 | 462,30 | -2,26% | 15,00 |
| 01.07.2025 | 472,20 | 473,70 | 464,05 | 473,00 | -0,01% | - |
| 30.06.2025 | 469,40 | 477,05 | 469,40 | 473,05 | 0,62% | - |
| 27.06.2025 | 468,15 | 472,10 | 462,35 | 470,15 | 0,55% | - |
| 26.06.2025 | 466,00 | 470,10 | 455,65 | 467,60 | 0,34% | - |
| 25.06.2025 | 480,10 | 485,55 | 461,65 | 466,00 | -2,88% | - |
| 24.06.2025 | 465,25 | 479,80 | 463,15 | 479,80 | 3,66% | - |
| 23.06.2025 | 463,90 | 470,20 | 459,50 | 462,85 | -0,32% | - |
| 20.06.2025 | 475,15 | 480,80 | 460,70 | 464,35 | -2,27% | - |
| 19.06.2025 | 474,25 | 477,55 | 470,95 | 475,15 | 0,36% | 8,00 |
| 18.06.2025 | 483,35 | 484,20 | 465,55 | 473,45 | -1,78% | - |
| 17.06.2025 | 475,50 | 482,30 | 469,50 | 482,05 | 1,48% | - |
| 16.06.2025 | 480,15 | 489,95 | 473,25 | 475,00 | -0,72% | - |
| 13.06.2025 | 491,95 | 493,95 | 477,85 | 478,45 | -2,73% | - |
| 12.06.2025 | 499,35 | 503,60 | 489,70 | 491,90 | -1,45% | - |
| 11.06.2025 | 509,90 | 516,00 | 499,15 | 499,15 | -1,84% | 5,00 |
| 10.06.2025 | 530,70 | 533,00 | 506,00 | 508,50 | -4,24% | 2,00 |
| 09.06.2025 | 532,20 | 537,00 | 525,10 | 531,00 | -0,64% | - |
| 06.06.2025 | 526,70 | 534,40 | 524,70 | 534,40 | 1,42% | 4,00 |
| 05.06.2025 | 525,10 | 533,30 | 521,80 | 526,90 | 0,34% | 36,00 |
| 04.06.2025 | 527,80 | 529,00 | 518,00 | 525,10 | -0,36% | - |
| 03.06.2025 | 516,70 | 527,40 | 513,50 | 527,00 | 1,86% | - |
| 02.06.2025 | 520,00 | 522,50 | 503,90 | 517,40 | -0,48% | - |
| 30.05.2025 | 509,70 | 520,20 | 502,30 | 519,90 | 2,46% | - |
| 29.05.2025 | 546,60 | 561,30 | 507,10 | 507,40 | -7,10% | - |
| 28.05.2025 | 544,40 | 555,00 | 541,30 | 546,20 | 0,50% | - |
| 27.05.2025 | 541,80 | 552,60 | 541,80 | 543,50 | 0,18% | 13,00 |
| 26.05.2025 | 539,10 | 547,00 | 539,10 | 542,50 | 0,28% | - |
| 23.05.2025 | 555,00 | 560,60 | 541,00 | 541,00 | -2,54% | - |
| 22.05.2025 | 548,50 | 560,70 | 544,30 | 555,10 | 1,30% | - |
| 21.05.2025 | 566,30 | 567,70 | 545,80 | 548,00 | -3,54% | - |
| 20.05.2025 | 576,50 | 577,70 | 566,20 | 568,10 | -1,41% | - |
| 19.05.2025 | 592,10 | 592,10 | 572,70 | 576,20 | -2,70% | - |
| 16.05.2025 | 587,80 | 600,30 | 587,70 | 592,20 | -0,17% | - |
| 15.05.2025 | 599,60 | 599,60 | 576,80 | 593,20 | -1,00% | - |
| 14.05.2025 | 601,10 | 607,60 | 594,20 | 599,20 | -0,30% | 20,00 |
| 13.05.2025 | 592,80 | 606,30 | 584,40 | 601,00 | 0,69% | - |
| 12.05.2025 | 538,30 | 597,00 | 538,30 | 596,90 | 11,38% | 2,00 |
| 09.05.2025 | 561,40 | 567,50 | 516,40 | 535,90 | -8,94% | 13,00 |
| 08.05.2025 | 569,80 | 597,50 | 567,30 | 588,50 | 3,12% | - |
| 07.05.2025 | 562,80 | 572,80 | 555,10 | 570,70 | 2,35% | - |
| 06.05.2025 | 565,10 | 565,10 | 551,90 | 557,60 | -1,76% | 14,00 |
| 05.05.2025 | 559,10 | 575,10 | 555,10 | 567,60 | 0,78% | 29,00 |
| 02.05.2025 | 538,70 | 565,80 | 538,70 | 563,20 | 4,33% | - |
| 30.04.2025 | 538,20 | 540,50 | 519,50 | 539,80 | 0,30% | 126,00 |
| 29.04.2025 | 538,20 | 544,20 | 533,70 | 538,20 | 0,26% | - |
| 28.04.2025 | 535,40 | 548,70 | 526,90 | 536,80 | -1,20% | - |
| 25.04.2025 | 527,40 | 543,50 | 525,50 | 543,30 | 3,01% | - |
| 24.04.2025 | 499,15 | 531,50 | 497,55 | 527,40 | 5,27% | 1,00 |
| 23.04.2025 | 474,45 | 511,50 | 474,45 | 501,00 | 5,47% | - |
| 22.04.2025 | 449,30 | 475,10 | 448,90 | 475,00 | 0,19% | - |
| 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% | - |