173,500€
1,91%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 173,25 | 173,25 | 171,75 | 172,25 | 1,17% | - |
| 21.05.2026 | 173,25 | 173,75 | 166,00 | 170,25 | -3,95% | 499,00 |
| 20.05.2026 | 179,25 | 180,75 | 169,50 | 177,25 | -0,84% | 242,00 |
| 19.05.2026 | 178,75 | 193,50 | 177,00 | 178,75 | -0,56% | 1.277,00 |
| 18.05.2026 | 170,25 | 180,25 | 168,25 | 179,75 | 5,89% | 326,00 |
| 15.05.2026 | 157,75 | 173,25 | 154,00 | 169,75 | 7,27% | 2,00 |
| 14.05.2026 | 152,25 | 159,75 | 151,75 | 158,25 | 3,60% | - |
| 13.05.2026 | 155,00 | 156,00 | 148,75 | 152,75 | -2,55% | 153,00 |
| 12.05.2026 | 161,00 | 164,50 | 156,75 | 156,75 | -3,39% | 6,00 |
| 11.05.2026 | 167,25 | 175,00 | 160,25 | 162,25 | -2,99% | 301,00 |
| 08.05.2026 | 169,75 | 172,25 | 152,75 | 167,25 | -20,36% | 846,00 |
| 07.05.2026 | 203,50 | 211,50 | 199,75 | 210,00 | 0,72% | 15,00 |
| 06.05.2026 | 207,50 | 210,50 | 207,00 | 208,50 | -2,57% | - |
| 05.05.2026 | 211,00 | 215,00 | 209,00 | 214,00 | 1,66% | - |
| 04.05.2026 | 208,00 | 217,50 | 201,00 | 210,50 | 12,87% | 26,00 |
| 30.04.2026 | 194,00 | 195,75 | 184,50 | 186,50 | -3,24% | 6,00 |
| 29.04.2026 | 193,25 | 197,25 | 189,25 | 192,75 | -1,53% | 50,00 |
| 28.04.2026 | 194,50 | 203,50 | 192,00 | 195,75 | 0,77% | 15,00 |
| 27.04.2026 | 191,25 | 198,00 | 188,50 | 194,25 | 2,51% | 25,00 |
| 24.04.2026 | 183,75 | 189,50 | 183,75 | 189,50 | 4,26% | 13,00 |
| 23.04.2026 | 189,00 | 189,50 | 177,25 | 181,75 | -7,62% | 52,00 |
| 22.04.2026 | 196,25 | 203,50 | 194,00 | 196,75 | 0,13% | 31,00 |
| 21.04.2026 | 194,25 | 207,50 | 193,00 | 196,50 | 1,68% | 21,00 |
| 20.04.2026 | 189,25 | 195,00 | 185,50 | 193,25 | 2,38% | 51,00 |
| 17.04.2026 | 189,75 | 194,75 | 186,25 | 188,75 | -0,26% | 10,00 |
| 16.04.2026 | 187,25 | 198,00 | 186,00 | 189,25 | 2,99% | 3,00 |
| 15.04.2026 | 176,00 | 188,75 | 175,00 | 183,75 | 1,52% | 17,00 |
| 14.04.2026 | 174,75 | 182,75 | 173,00 | 181,00 | 4,17% | 96,00 |
| 13.04.2026 | 163,75 | 174,75 | 159,25 | 173,75 | 7,09% | 93,00 |
| 10.04.2026 | 176,75 | 176,75 | 159,75 | 162,25 | -13,47% | 41,00 |
| 09.04.2026 | 188,75 | 189,00 | 185,00 | 187,50 | -5,18% | 20,00 |
| 08.04.2026 | 198,25 | 204,25 | 195,50 | 197,75 | -0,25% | 129,00 |
| 07.04.2026 | 211,50 | 213,50 | 197,75 | 198,25 | -6,44% | - |
| 02.04.2026 | 209,40 | 215,45 | 202,88 | 211,90 | 1,19% | 16,00 |
| 01.04.2026 | 210,75 | 213,95 | 202,25 | 209,40 | -0,62% | - |
| 31.03.2026 | 207,50 | 215,30 | 206,55 | 210,70 | 2,21% | 10,00 |
| 30.03.2026 | 199,83 | 211,40 | 199,83 | 206,15 | 2,89% | 52,00 |
| 27.03.2026 | 212,50 | 213,90 | 198,80 | 200,35 | -5,70% | 180,00 |
| 26.03.2026 | 205,15 | 215,75 | 203,35 | 212,45 | 2,91% | 50,00 |
| 25.03.2026 | 206,50 | 214,35 | 201,40 | 206,45 | 0,07% | - |
| 24.03.2026 | 225,40 | 226,35 | 204,25 | 206,30 | -8,88% | 141,00 |
| 23.03.2026 | 224,15 | 229,70 | 221,80 | 226,40 | 2,05% | 13,00 |
| 20.03.2026 | 227,20 | 228,00 | 216,15 | 221,85 | -2,14% | 9,00 |
| 19.03.2026 | 229,05 | 238,45 | 222,15 | 226,70 | -1,39% | 13,00 |
| 18.03.2026 | 231,35 | 234,15 | 226,60 | 229,90 | 0,74% | 1,00 |
| 17.03.2026 | 230,40 | 241,25 | 227,45 | 228,20 | -0,57% | 8,00 |
| 16.03.2026 | 232,00 | 232,35 | 226,15 | 229,50 | 0,97% | - |
| 13.03.2026 | 222,30 | 233,95 | 222,25 | 227,30 | 1,88% | - |
| 12.03.2026 | 223,00 | 238,15 | 220,70 | 223,10 | -0,16% | 50,00 |
| 11.03.2026 | 232,70 | 240,90 | 220,85 | 223,45 | -3,64% | 20,00 |
| 10.03.2026 | 246,10 | 249,05 | 227,25 | 231,90 | -6,40% | 17,00 |
| 09.03.2026 | 251,50 | 254,30 | 243,90 | 247,75 | -2,59% | 108,00 |
| 06.03.2026 | 249,95 | 255,70 | 243,65 | 254,35 | 0,18% | 110,00 |
| 05.03.2026 | 240,85 | 256,30 | 237,25 | 253,90 | 6,06% | 33,00 |
| 04.03.2026 | 236,50 | 242,30 | 233,00 | 239,40 | 0,04% | 44,00 |
| 03.03.2026 | 225,50 | 241,25 | 218,80 | 239,30 | 5,12% | 113,00 |
| 02.03.2026 | 220,95 | 228,70 | 215,70 | 227,65 | 1,70% | 149,00 |
| 27.02.2026 | 226,00 | 226,10 | 213,80 | 223,85 | -1,69% | 1.091,00 |
| 26.02.2026 | 203,50 | 228,90 | 203,50 | 227,70 | 10,78% | 16,00 |
| 25.02.2026 | 195,35 | 205,90 | 190,70 | 205,55 | 4,34% | 8,00 |
| 24.02.2026 | 184,77 | 201,05 | 183,00 | 197,00 | 5,39% | 73,00 |
| 23.02.2026 | 198,15 | 198,15 | 182,05 | 186,93 | -5,29% | 184,00 |
| 20.02.2026 | 203,75 | 209,75 | 196,58 | 197,38 | -3,44% | 60,00 |
| 19.02.2026 | 210,60 | 214,20 | 203,45 | 204,40 | -3,52% | 40,00 |
| 18.02.2026 | 208,55 | 213,00 | 206,10 | 211,85 | 1,61% | 607,00 |
| 17.02.2026 | 209,40 | 216,10 | 199,68 | 208,50 | -0,07% | 71,00 |
| 16.02.2026 | 206,00 | 212,10 | 206,00 | 208,65 | -0,14% | 122,00 |
| 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% | - |