468,150€
0,46%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |