206,000€
8,02%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 191,23 | 213,25 | 188,73 | 208,95 | 9,57% | 1.318,00 |
| 12.02.2026 | 182,45 | 205,80 | 179,77 | 190,70 | 7,39% | 1.427,00 |
| 11.02.2026 | 198,52 | 198,70 | 174,63 | 177,58 | -8,56% | 50,00 |
| 10.02.2026 | 193,43 | 201,75 | 189,98 | 194,20 | -0,58% | 20,00 |
| 09.02.2026 | 197,10 | 202,50 | 181,48 | 195,33 | -0,42% | 150,00 |
| 06.02.2026 | 188,50 | 200,33 | 186,68 | 196,15 | 3,51% | 650,00 |
| 05.02.2026 | 208,95 | 212,15 | 189,50 | 189,50 | -8,85% | 3,00 |
| 04.02.2026 | 207,45 | 212,90 | 193,08 | 207,90 | 0,36% | 26,00 |
| 03.02.2026 | 235,20 | 236,70 | 200,05 | 207,15 | -10,58% | 108,00 |
| 02.02.2026 | 232,95 | 240,65 | 229,60 | 231,65 | -1,80% | 41,00 |
| 30.01.2026 | 236,05 | 242,35 | 232,00 | 235,90 | 1,05% | 18,00 |
| 29.01.2026 | 269,25 | 269,25 | 232,85 | 233,45 | -11,72% | 14,00 |
| 28.01.2026 | 268,90 | 273,65 | 264,45 | 264,45 | -0,32% | - |
| 27.01.2026 | 278,00 | 283,85 | 263,50 | 265,30 | -4,19% | 3,00 |
| 26.01.2026 | 272,60 | 279,05 | 271,10 | 276,90 | 1,88% | - |
| 23.01.2026 | 271,85 | 281,60 | 271,00 | 271,80 | 0,18% | 45,00 |
| 22.01.2026 | 258,85 | 272,10 | 258,60 | 271,30 | 5,09% | 52,00 |
| 21.01.2026 | 260,25 | 266,55 | 256,90 | 258,15 | -0,73% | 32,00 |
| 20.01.2026 | 266,70 | 266,70 | 257,95 | 260,05 | -2,48% | 10,00 |
| 19.01.2026 | 266,65 | 267,50 | 266,30 | 266,65 | -2,09% | - |
| 16.01.2026 | 284,15 | 286,95 | 266,35 | 272,35 | -5,10% | 99,00 |
| 15.01.2026 | 296,50 | 301,10 | 286,10 | 287,00 | -3,38% | 18,00 |
| 14.01.2026 | 308,30 | 310,45 | 293,80 | 297,05 | -3,45% | 74,00 |
| 13.01.2026 | 323,25 | 326,85 | 303,30 | 307,65 | -4,19% | 6,00 |
| 12.01.2026 | 319,40 | 325,05 | 313,30 | 321,10 | 0,56% | 3,00 |
| 09.01.2026 | 317,30 | 323,05 | 314,35 | 319,30 | 0,19% | 22,00 |
| 08.01.2026 | 340,70 | 340,95 | 318,05 | 318,70 | -7,72% | 15,00 |
| 07.01.2026 | 338,70 | 346,55 | 337,10 | 345,35 | 1,77% | 67,00 |
| 06.01.2026 | 324,20 | 339,65 | 322,05 | 339,35 | 4,38% | 66,00 |
| 05.01.2026 | 329,20 | 335,35 | 325,00 | 325,10 | 0,49% | - |
| 02.01.2026 | 341,90 | 347,60 | 320,25 | 323,50 | -3,91% | - |
| 30.12.2025 | 339,15 | 344,05 | 336,00 | 336,65 | -1,16% | - |
| 29.12.2025 | 338,35 | 341,30 | 335,30 | 340,60 | 1,44% | - |
| 23.12.2025 | 340,95 | 340,95 | 328,40 | 335,75 | -1,26% | - |
| 22.12.2025 | 337,95 | 342,60 | 332,10 | 340,05 | 2,98% | 2,00 |
| 19.12.2025 | 331,90 | 334,20 | 326,00 | 330,20 | 0,29% | - |
| 18.12.2025 | 330,15 | 344,35 | 327,30 | 329,25 | -0,21% | - |
| 17.12.2025 | 316,05 | 330,75 | 315,70 | 329,95 | 4,65% | 10,00 |
| 16.12.2025 | 309,45 | 315,85 | 306,85 | 315,30 | 2,04% | 2,00 |
| 15.12.2025 | 319,45 | 332,15 | 306,90 | 309,00 | -3,56% | - |
| 12.12.2025 | 333,30 | 333,30 | 318,10 | 320,40 | -2,92% | - |
| 11.12.2025 | 335,60 | 337,40 | 328,15 | 330,05 | -1,14% | - |
| 10.12.2025 | 330,30 | 336,00 | 330,10 | 333,85 | 0,12% | 1,00 |
| 09.12.2025 | 330,95 | 337,40 | 328,90 | 333,45 | 0,79% | 33,00 |
| 08.12.2025 | 325,00 | 331,95 | 325,00 | 330,85 | 1,74% | 1,00 |
| 05.12.2025 | 324,10 | 332,20 | 320,40 | 325,20 | 0,84% | 2,00 |
| 04.12.2025 | 321,35 | 326,65 | 317,40 | 322,50 | 0,80% | 1,00 |
| 03.12.2025 | 321,80 | 322,05 | 312,35 | 319,95 | -1,64% | 2,00 |
| 02.12.2025 | 321,70 | 328,60 | 321,00 | 325,30 | 1,15% | - |
| 01.12.2025 | 316,05 | 323,45 | 310,75 | 321,60 | 1,50% | 5,00 |
| 28.11.2025 | 311,05 | 319,20 | 311,05 | 316,85 | 1,28% | - |
| 27.11.2025 | 312,05 | 313,25 | 311,00 | 312,85 | -0,18% | 1,00 |
| 26.11.2025 | 321,10 | 324,35 | 311,45 | 313,40 | -2,43% | 8,00 |
| 25.11.2025 | 309,45 | 322,45 | 304,05 | 321,20 | 4,49% | - |
| 24.11.2025 | 308,50 | 311,95 | 304,35 | 307,40 | -0,29% | 5,00 |
| 21.11.2025 | 309,95 | 313,25 | 299,90 | 308,30 | -1,15% | 8,00 |
| 20.11.2025 | 316,20 | 321,60 | 307,35 | 311,90 | -0,21% | 4,00 |
| 19.11.2025 | 317,90 | 321,15 | 312,00 | 312,55 | -1,12% | 4,00 |
| 18.11.2025 | 321,75 | 321,75 | 308,15 | 316,10 | -0,83% | 3,00 |
| 17.11.2025 | 342,05 | 344,45 | 317,95 | 318,75 | -6,57% | 71,00 |
| 14.11.2025 | 334,25 | 343,15 | 329,50 | 341,15 | 1,58% | - |
| 13.11.2025 | 340,50 | 342,45 | 333,90 | 335,85 | -2,16% | - |
| 12.11.2025 | 341,10 | 349,85 | 341,10 | 343,25 | 0,03% | - |
| 11.11.2025 | 334,90 | 345,75 | 331,15 | 343,15 | 2,83% | - |
| 10.11.2025 | 349,65 | 350,50 | 329,15 | 333,70 | -3,16% | 3,00 |
| 07.11.2025 | 342,05 | 350,70 | 335,00 | 344,60 | 0,85% | 10,00 |
| 06.11.2025 | 353,30 | 360,90 | 325,45 | 341,70 | -14,71% | 20,00 |
| 05.11.2025 | 411,55 | 415,00 | 399,40 | 400,65 | -2,28% | 5,00 |
| 04.11.2025 | 423,95 | 426,70 | 405,55 | 410,00 | -3,87% | 65,00 |
| 03.11.2025 | 426,85 | 431,80 | 417,90 | 426,50 | 0,00% | 1,00 |
| 31.10.2025 | 412,75 | 428,30 | 402,20 | 426,50 | 2,14% | - |
| 30.10.2025 | 402,55 | 417,80 | 400,00 | 417,55 | 2,92% | 209,00 |
| 29.10.2025 | 403,10 | 409,40 | 398,00 | 405,70 | 0,66% | - |
| 28.10.2025 | 405,25 | 408,30 | 401,40 | 403,05 | -0,81% | - |
| 27.10.2025 | 405,55 | 411,20 | 403,85 | 406,35 | -0,59% | 2,00 |
| 24.10.2025 | 409,15 | 416,60 | 404,80 | 408,75 | 0,07% | 15,00 |
| 23.10.2025 | 404,40 | 409,60 | 403,40 | 408,45 | -0,31% | 2,00 |
| 22.10.2025 | 412,45 | 412,45 | 403,80 | 409,70 | -0,47% | - |
| 21.10.2025 | 387,95 | 412,85 | 386,20 | 411,65 | 6,07% | - |
| 20.10.2025 | 373,00 | 390,80 | 373,00 | 388,10 | 3,16% | - |
| 17.10.2025 | 369,70 | 379,10 | 362,30 | 376,20 | 1,06% | 23,00 |
| 16.10.2025 | 381,95 | 396,90 | 370,80 | 372,25 | -3,27% | - |
| 15.10.2025 | 394,15 | 403,50 | 382,60 | 384,85 | -2,50% | - |
| 14.10.2025 | 388,85 | 397,90 | 380,25 | 394,70 | 1,53% | 5,00 |
| 13.10.2025 | 378,35 | 391,45 | 378,35 | 388,75 | 2,80% | 3,00 |
| 10.10.2025 | 391,75 | 396,20 | 376,25 | 378,15 | -3,91% | 5,00 |
| 09.10.2025 | 395,20 | 399,50 | 390,40 | 393,55 | 0,54% | - |
| 08.10.2025 | 385,20 | 394,75 | 383,85 | 391,45 | 1,56% | 15,00 |
| 07.10.2025 | 397,90 | 405,05 | 370,95 | 385,45 | -2,80% | - |
| 06.10.2025 | 384,85 | 427,25 | 378,85 | 396,55 | 2,65% | 19,00 |
| 03.10.2025 | 380,00 | 390,45 | 376,15 | 386,30 | 2,20% | - |
| 02.10.2025 | 373,05 | 383,30 | 371,90 | 378,00 | 1,72% | 82,00 |
| 01.10.2025 | 398,80 | 405,55 | 360,85 | 371,60 | -6,33% | 40,00 |
| 30.09.2025 | 443,40 | 444,70 | 393,80 | 396,70 | -11,03% | 15,00 |
| 29.09.2025 | 442,65 | 447,25 | 439,65 | 445,90 | 1,09% | 4,00 |
| 26.09.2025 | 434,60 | 442,30 | 432,00 | 441,10 | 1,45% | 12,00 |
| 25.09.2025 | 438,95 | 439,70 | 431,35 | 434,80 | -0,65% | 10,00 |
| 24.09.2025 | 434,35 | 448,05 | 434,20 | 437,65 | 0,57% | - |
| 23.09.2025 | 439,65 | 444,60 | 433,65 | 435,15 | -1,89% | - |
| 22.09.2025 | 441,75 | 445,35 | 433,05 | 443,55 | 0,65% | - |