195,460€
6,75%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 181,03 | 200,96 | 173,52 | 195,38 | 6,71% | 670,00 |
| 11.11.2026 | 178,09 | 183,10 | 177,03 | 183,10 | 3,41% | 648,00 |
| 10.11.2026 | 183,28 | 186,79 | 173,14 | 177,07 | -3,58% | 1.003,00 |
| 09.11.2026 | 180,21 | 186,02 | 176,96 | 183,64 | 1,84% | 280,00 |
| 06.11.2026 | 183,92 | 185,26 | 168,83 | 180,32 | -0,97% | 376,00 |
| 05.11.2026 | 175,32 | 199,11 | 170,50 | 182,08 | 2,46% | 713,00 |
| 04.11.2026 | 200,84 | 211,30 | 177,71 | 177,71 | -11,90% | 368,00 |
| 03.11.2026 | 208,68 | 210,50 | 200,12 | 201,73 | -3,50% | 195,00 |
| 02.11.2026 | 211,50 | 216,48 | 205,25 | 209,05 | -0,71% | 139,00 |
| 30.10.2026 | 211,05 | 218,95 | 208,58 | 210,55 | -1,01% | 99,00 |
| 29.10.2026 | 210,48 | 217,33 | 206,13 | 212,70 | 1,73% | 120,00 |
| 28.10.2026 | 225,88 | 230,75 | 205,48 | 209,08 | -7,24% | 388,00 |
| 27.10.2026 | 234,23 | 234,65 | 225,13 | 225,40 | -4,70% | 371,00 |
| 26.10.2026 | 243,63 | 243,63 | 230,55 | 236,52 | -2,39% | 504,00 |
| 23.10.2026 | 238,80 | 242,58 | 234,70 | 242,33 | 1,76% | 556,00 |
| 22.10.2026 | 220,75 | 239,35 | 217,68 | 238,13 | 7,03% | 460,00 |
| 21.10.2026 | 223,02 | 226,55 | 217,02 | 222,48 | -0,40% | 197,00 |
| 20.10.2026 | 208,50 | 224,55 | 206,83 | 223,38 | 6,71% | 90,00 |
| 19.10.2026 | 207,13 | 211,70 | 201,38 | 209,33 | 1,87% | 99,00 |
| 16.10.2026 | 210,55 | 216,80 | 199,70 | 205,48 | -3,52% | 371,00 |
| 15.10.2026 | 211,85 | 213,35 | 211,70 | 212,98 | 5,55% | 4,00 |
| 14.10.2026 | 197,95 | 204,75 | 196,12 | 201,77 | 2,15% | 373,00 |
| 13.10.2026 | 201,16 | 207,38 | 196,69 | 197,53 | -1,33% | 331,00 |
| 12.10.2026 | 205,38 | 209,10 | 197,77 | 200,19 | -1,79% | 706,00 |
| 09.10.2026 | 204,85 | 210,43 | 202,65 | 203,83 | -1,59% | 440,00 |
| 08.10.2026 | 196,37 | 207,40 | 188,64 | 207,13 | 5,26% | 173,00 |
| 07.10.2026 | 193,27 | 198,41 | 188,90 | 196,77 | 2,34% | 463,00 |
| 06.10.2026 | 196,49 | 199,52 | 191,13 | 192,28 | -2,28% | 93,00 |
| 05.10.2026 | 191,34 | 197,15 | 186,93 | 196,77 | 3,20% | 495,00 |
| 02.10.2026 | 193,16 | 195,03 | 186,11 | 190,66 | -1,47% | 569,00 |
| 01.10.2026 | 182,88 | 194,65 | 179,48 | 193,51 | 6,81% | 557,00 |
| 30.09.2026 | 174,71 | 183,94 | 172,58 | 181,17 | 4,05% | 760,00 |
| 29.09.2026 | 178,84 | 179,53 | 171,71 | 174,12 | -2,49% | 275,00 |
| 28.09.2026 | 189,02 | 191,26 | 167,38 | 178,57 | -4,99% | 885,00 |
| 25.09.2026 | 195,06 | 196,54 | 186,35 | 187,95 | -3,36% | 234,00 |
| 24.09.2026 | 197,24 | 204,45 | 192,74 | 194,49 | -2,06% | 745,00 |
| 23.09.2026 | 191,29 | 202,83 | 189,49 | 198,59 | 4,41% | 213,00 |
| 22.09.2026 | 188,05 | 199,52 | 184,10 | 190,20 | 1,67% | 198,00 |
| 21.09.2026 | 190,13 | 192,36 | 185,22 | 187,08 | -0,93% | 543,00 |
| 18.09.2026 | 200,74 | 203,33 | 187,45 | 188,84 | -5,52% | 331,00 |
| 17.09.2026 | 207,88 | 210,70 | 196,33 | 199,88 | -3,04% | 181,00 |
| 16.09.2026 | 211,43 | 212,70 | 204,63 | 206,15 | -1,83% | 296,00 |
| 15.09.2026 | 215,55 | 218,80 | 209,75 | 210,00 | -3,25% | 269,00 |
| 14.09.2026 | 197,15 | 217,30 | 197,02 | 217,05 | 11,66% | 463,00 |
| 11.09.2026 | 193,42 | 196,75 | 191,11 | 194,38 | 0,80% | 147,00 |
| 10.09.2026 | 198,53 | 202,90 | 191,79 | 192,84 | -2,63% | 192,00 |
| 09.09.2026 | 206,23 | 209,98 | 197,93 | 198,05 | -3,88% | 97,00 |
| 08.09.2026 | 219,05 | 219,05 | 204,70 | 206,05 | -6,99% | 366,00 |
| 07.09.2026 | 222,02 | 222,02 | 219,52 | 221,52 | 4,05% | 110,00 |
| 04.09.2026 | 219,88 | 221,40 | 207,08 | 212,90 | -3,03% | 728,00 |
| 03.09.2026 | 212,52 | 225,90 | 211,77 | 219,55 | 3,78% | 300,00 |
| 02.09.2026 | 215,93 | 219,33 | 211,45 | 211,55 | -2,49% | 160,00 |
| 01.09.2026 | 226,05 | 226,25 | 215,48 | 216,95 | -3,68% | 412,00 |
| 31.08.2026 | 223,52 | 227,73 | 217,88 | 225,25 | 0,09% | 197,00 |
| 28.08.2026 | 218,58 | 227,02 | 217,45 | 225,05 | 3,21% | 304,00 |
| 27.08.2026 | 209,02 | 220,68 | 204,77 | 218,05 | 4,14% | 377,00 |
| 26.08.2026 | 201,72 | 210,58 | 195,80 | 209,38 | 3,57% | 137,00 |
| 25.08.2026 | 208,77 | 209,80 | 200,58 | 202,15 | -3,44% | 193,00 |
| 24.08.2026 | 205,77 | 209,58 | 203,77 | 209,35 | 1,95% | 228,00 |
| 21.08.2026 | 205,33 | 210,08 | 198,87 | 205,35 | -0,12% | 358,00 |
| 20.08.2026 | 203,58 | 207,40 | 202,27 | 205,60 | -0,58% | 26,00 |
| 19.08.2026 | 195,34 | 208,88 | 191,32 | 206,80 | -1,73% | 805,00 |
| 05.05.2026 | 212,25 | 215,08 | 204,65 | 210,45 | -0,44% | 866,00 |
| 04.05.2026 | 207,65 | 217,33 | 200,66 | 211,38 | 7,14% | 760,00 |
| 30.04.2026 | 193,01 | 198,21 | 184,13 | 197,29 | 1,26% | 290,00 |
| 29.04.2026 | 194,36 | 197,01 | 189,69 | 194,83 | 0,94% | 251,00 |
| 28.04.2026 | 192,88 | 203,08 | 191,60 | 193,01 | 0,55% | 626,00 |
| 27.04.2026 | 190,83 | 198,20 | 188,94 | 191,95 | 0,70% | 567,00 |
| 24.04.2026 | 184,75 | 191,51 | 183,83 | 190,61 | 3,87% | 271,00 |
| 23.04.2026 | 189,48 | 190,99 | 177,02 | 183,51 | -1,90% | 972,00 |
| 22.04.2026 | 198,26 | 203,40 | 185,59 | 187,07 | -4,89% | 578,00 |
| 21.04.2026 | 195,46 | 207,02 | 193,10 | 196,68 | 0,98% | 380,00 |
| 20.04.2026 | 187,12 | 195,14 | 186,50 | 194,77 | 3,00% | 474,00 |
| 17.04.2026 | 189,59 | 194,56 | 186,29 | 189,10 | -0,05% | 332,00 |
| 16.04.2026 | 187,86 | 198,24 | 185,97 | 189,19 | 2,09% | 689,00 |
| 15.04.2026 | 175,57 | 189,01 | 174,86 | 185,31 | 5,73% | 220,00 |
| 14.04.2026 | 175,83 | 182,94 | 171,69 | 175,26 | 0,33% | 191,00 |
| 13.04.2026 | 162,68 | 176,66 | 162,68 | 174,69 | 6,64% | 837,00 |
| 10.04.2026 | 175,59 | 176,76 | 159,97 | 163,82 | -6,58% | 564,00 |
| 09.04.2026 | 188,72 | 189,12 | 169,50 | 175,35 | -6,20% | 2.461,00 |
| 08.04.2026 | 201,48 | 203,48 | 185,91 | 186,95 | -5,10% | 672,00 |
| 07.04.2026 | 211,50 | 213,50 | 195,00 | 197,00 | -7,08% | 758,00 |
| 02.04.2026 | 206,15 | 215,55 | 205,30 | 212,00 | 1,12% | 333,00 |
| 01.04.2026 | 211,65 | 214,20 | 201,80 | 209,65 | -0,78% | 237,00 |
| 31.03.2026 | 209,45 | 215,60 | 206,25 | 211,30 | 1,73% | 371,00 |
| 30.03.2026 | 201,45 | 211,35 | 201,02 | 207,70 | 3,90% | 550,00 |
| 27.03.2026 | 212,95 | 213,70 | 198,73 | 199,90 | -6,19% | 1.026,00 |
| 26.03.2026 | 206,20 | 215,70 | 203,10 | 213,10 | 3,55% | 323,00 |
| 25.03.2026 | 206,65 | 214,35 | 201,45 | 205,80 | -0,51% | 77,00 |
| 24.03.2026 | 225,50 | 226,10 | 204,10 | 206,85 | -8,41% | 336,00 |
| 23.03.2026 | 222,80 | 229,80 | 221,80 | 225,85 | 0,27% | 160,00 |
| 20.03.2026 | 227,20 | 227,70 | 216,25 | 225,25 | -0,84% | 1.482,00 |
| 19.03.2026 | 228,75 | 238,35 | 222,05 | 227,15 | -0,39% | 133,00 |
| 18.03.2026 | 234,05 | 234,55 | 225,50 | 228,05 | -1,02% | 281,00 |
| 17.03.2026 | 229,65 | 241,25 | 227,45 | 230,40 | 0,09% | 181,00 |
| 16.03.2026 | 232,20 | 232,60 | 225,65 | 230,20 | -0,35% | 88,00 |
| 13.03.2026 | 224,05 | 234,00 | 222,85 | 231,00 | 3,61% | 62,00 |
| 12.03.2026 | 221,90 | 238,45 | 220,60 | 222,95 | -0,11% | 122,00 |
| 11.03.2026 | 232,40 | 240,90 | 220,90 | 223,20 | -3,96% | 506,00 |
| 10.03.2026 | 247,75 | 247,95 | 227,20 | 232,40 | -5,68% | 309,00 |