201,500€
-8,62%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 218,50 | 222,50 | 197,25 | 199,50 | -9,52% | 4,00 |
| 29.07.2026 | 208,50 | 222,50 | 203,50 | 220,50 | 7,30% | 56,00 |
| 28.07.2026 | 196,00 | 207,50 | 196,00 | 205,50 | 2,49% | 2,00 |
| 27.07.2026 | 180,75 | 201,50 | 178,50 | 200,50 | 11,08% | - |
| 24.07.2026 | 168,75 | 180,75 | 168,25 | 180,50 | 6,18% | - |
| 23.07.2026 | 181,25 | 185,25 | 168,75 | 170,00 | -4,49% | 33,00 |
| 22.07.2026 | 190,75 | 194,25 | 176,50 | 178,00 | -6,68% | 139,00 |
| 21.07.2026 | 203,00 | 203,00 | 190,25 | 190,75 | -2,18% | - |
| 20.07.2026 | 193,25 | 197,75 | 187,25 | 195,00 | -0,38% | 40,00 |
| 17.07.2026 | 194,00 | 198,75 | 190,25 | 195,75 | -1,14% | 9,00 |
| 16.07.2026 | 189,00 | 198,50 | 185,50 | 198,00 | 6,88% | - |
| 15.07.2026 | 183,75 | 196,25 | 181,75 | 185,25 | -1,85% | 5,00 |
| 14.07.2026 | 190,75 | 190,75 | 171,00 | 188,75 | -2,45% | 26,00 |
| 13.07.2026 | 181,75 | 193,75 | 180,50 | 193,50 | 8,71% | 301,00 |
| 10.07.2026 | 180,25 | 185,50 | 177,75 | 178,00 | -0,84% | 279,00 |
| 09.07.2026 | 172,75 | 179,50 | 163,00 | 179,50 | 1,70% | 615,00 |
| 08.07.2026 | 178,25 | 181,25 | 173,75 | 176,50 | -1,81% | 150,00 |
| 07.07.2026 | 169,75 | 180,25 | 169,25 | 179,75 | 6,05% | 52,00 |
| 06.07.2026 | 166,50 | 172,25 | 164,00 | 169,50 | 0,74% | 260,00 |
| 03.07.2026 | 167,75 | 168,25 | 167,75 | 168,25 | 2,28% | - |
| 02.07.2026 | 165,25 | 167,50 | 161,50 | 164,50 | 0,30% | - |
| 01.07.2026 | 160,00 | 165,50 | 159,25 | 164,00 | 2,98% | - |
| 30.06.2026 | 162,25 | 163,75 | 158,00 | 159,25 | -1,09% | 16,00 |
| 29.06.2026 | 165,25 | 168,00 | 160,75 | 161,00 | 2,38% | 233,00 |
| 26.06.2026 | 150,50 | 158,50 | 149,75 | 157,25 | 3,97% | - |
| 25.06.2026 | 159,25 | 160,50 | 150,75 | 151,25 | -5,62% | 892,00 |
| 24.06.2026 | 152,25 | 161,75 | 150,50 | 160,25 | 3,39% | - |
| 23.06.2026 | 152,50 | 156,25 | 149,75 | 155,00 | 3,51% | 88,00 |
| 22.06.2026 | 153,75 | 157,00 | 149,25 | 149,75 | -2,76% | 57,00 |
| 19.06.2026 | 154,25 | 154,25 | 154,00 | 154,00 | -0,81% | - |
| 18.06.2026 | 157,25 | 157,25 | 154,25 | 155,25 | -1,90% | 15,00 |
| 17.06.2026 | 157,75 | 160,50 | 152,75 | 158,25 | 0,80% | 12,00 |
| 16.06.2026 | 160,75 | 162,75 | 154,75 | 157,00 | -2,03% | 1.356,00 |
| 15.06.2026 | 166,00 | 167,50 | 160,25 | 160,25 | 0,31% | 186,00 |
| 12.06.2026 | 162,75 | 164,00 | 152,25 | 159,75 | -3,91% | 106,00 |
| 11.06.2026 | 169,75 | 169,75 | 165,00 | 166,25 | -0,89% | - |
| 10.06.2026 | 171,75 | 171,75 | 165,75 | 167,75 | 0,60% | 1.081,00 |
| 09.06.2026 | 181,00 | 181,25 | 165,50 | 166,75 | -7,87% | 444,00 |
| 08.06.2026 | 184,25 | 186,00 | 178,00 | 181,00 | -2,03% | 376,00 |
| 05.06.2026 | 190,25 | 194,25 | 183,50 | 184,75 | -3,65% | 100,00 |
| 04.06.2026 | 190,25 | 201,50 | 186,75 | 191,75 | 0,00% | 27,00 |
| 03.06.2026 | 205,00 | 207,00 | 189,00 | 191,75 | -11,02% | 154,00 |
| 02.06.2026 | 221,50 | 223,50 | 211,00 | 215,50 | -2,71% | 72,00 |
| 01.06.2026 | 189,75 | 221,50 | 189,75 | 221,50 | 16,73% | 909,00 |
| 29.05.2026 | 171,25 | 189,75 | 170,75 | 189,75 | 9,84% | 248,00 |
| 28.05.2026 | 175,50 | 179,00 | 169,00 | 172,75 | 0,00% | 1.365,00 |
| 27.05.2026 | 170,75 | 179,25 | 167,00 | 172,75 | -0,14% | 50,00 |
| 26.05.2026 | 173,50 | 175,25 | 172,25 | 173,00 | -1,00% | - |
| 25.05.2026 | 173,25 | 174,75 | 173,25 | 174,75 | 0,58% | - |
| 22.05.2026 | 173,25 | 176,50 | 169,25 | 173,75 | 2,06% | 515,00 |
| 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 |