338,185$
-4,59%
Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 349,62 | 349,62 | 338,05 | 338,26 | -4,57% | - |
| 07.03.2025 | 345,39 | 357,23 | 343,59 | 354,47 | 2,37% | 1.078.895,00 |
| 06.03.2025 | 345,07 | 349,18 | 337,97 | 346,28 | -2,14% | 863.903,00 |
| 05.03.2025 | 353,42 | 360,02 | 351,36 | 353,85 | 0,59% | 969.461,00 |
| 04.03.2025 | 349,07 | 359,63 | 340,38 | 351,79 | -0,89% | 955.228,00 |
| 03.03.2025 | 374,17 | 374,19 | 351,91 | 354,95 | -4,48% | 724.620,00 |
| 28.02.2025 | 367,30 | 371,70 | 364,80 | 371,59 | 0,63% | 550.784,00 |
| 27.02.2025 | 376,00 | 380,76 | 368,65 | 369,27 | -2,15% | 486.397,00 |
| 26.02.2025 | 377,00 | 383,40 | 375,29 | 377,39 | 1,39% | 697.487,00 |
| 25.02.2025 | 367,34 | 375,66 | 364,63 | 372,21 | 0,80% | 779.638,00 |
| 24.02.2025 | 379,34 | 381,26 | 366,73 | 369,25 | -2,18% | 916.596,00 |
| 21.02.2025 | 389,72 | 391,73 | 376,13 | 377,48 | -3,07% | 639.038,00 |
| 20.02.2025 | 392,87 | 395,47 | 384,99 | 389,42 | -0,75% | 443.368,00 |
| 19.02.2025 | 392,92 | 393,54 | 388,86 | 392,38 | -0,80% | 330.246,00 |
| 18.02.2025 | 395,70 | 398,55 | 392,38 | 395,55 | 1,23% | 572.103,00 |
| 17.02.2025 | 389,86 | 390,73 | 389,86 | 390,73 | 0,15% | - |
| 14.02.2025 | 395,04 | 397,03 | 389,29 | 390,14 | -0,79% | 655.544,00 |
| 13.02.2025 | 393,58 | 394,45 | 387,64 | 393,23 | 0,52% | 642.032,00 |
| 12.02.2025 | 387,34 | 394,59 | 386,47 | 391,21 | -1,48% | 635.241,00 |
| 11.02.2025 | 398,45 | 400,67 | 394,20 | 397,07 | -0,68% | 657.139,00 |
| 10.02.2025 | 403,66 | 405,91 | 398,45 | 399,80 | -0,28% | 742.494,00 |
| 07.02.2025 | 398,57 | 403,14 | 395,97 | 400,93 | 1,50% | 639.127,00 |
| 06.02.2025 | 402,38 | 403,00 | 391,32 | 394,99 | -1,27% | 963.201,00 |
| 05.02.2025 | 405,62 | 405,81 | 398,14 | 400,07 | -0,21% | 661.776,00 |
| 04.02.2025 | 411,83 | 415,64 | 393,59 | 400,91 | -1,91% | 1.522.155,00 |
| 03.02.2025 | 407,06 | 413,65 | 397,80 | 408,73 | -3,38% | 1.063.397,00 |
| 31.01.2025 | 427,71 | 430,75 | 420,31 | 423,01 | -0,83% | 497.521,00 |
| 30.01.2025 | 424,44 | 429,61 | 419,34 | 426,57 | 2,12% | 481.399,00 |
| 29.01.2025 | 414,40 | 422,43 | 412,11 | 417,71 | 1,05% | 605.976,00 |
| 28.01.2025 | 418,11 | 421,58 | 405,17 | 413,36 | -0,28% | 896.819,00 |
| 27.01.2025 | 429,34 | 430,20 | 408,20 | 414,53 | -8,95% | 1.280.856,00 |
| 24.01.2025 | 455,99 | 460,97 | 453,08 | 455,26 | 0,32% | 470.149,00 |
| 23.01.2025 | 454,52 | 456,86 | 451,57 | 453,79 | -0,67% | 496.531,00 |
| 22.01.2025 | 462,41 | 477,41 | 456,41 | 456,86 | 1,44% | 883.494,00 |
| 21.01.2025 | 442,72 | 450,75 | 441,60 | 450,38 | 2,97% | 365.649,00 |
| 17.01.2025 | 438,75 | 438,75 | 432,08 | 437,38 | 0,80% | 375.904,00 |
| 16.01.2025 | 431,88 | 435,39 | 429,07 | 433,92 | 1,16% | 446.923,00 |
| 15.01.2025 | 440,35 | 441,21 | 424,74 | 428,93 | 0,17% | 704.578,00 |
| 14.01.2025 | 426,72 | 431,78 | 423,94 | 428,21 | 1,83% | 549.220,00 |
| 13.01.2025 | 413,06 | 420,61 | 409,10 | 420,51 | 0,06% | 693.525,00 |
| 10.01.2025 | 424,06 | 429,37 | 418,81 | 420,25 | -3,34% | 571.707,00 |
| 08.01.2025 | 430,72 | 435,29 | 424,07 | 434,77 | 0,19% | 333.073,00 |
| 07.01.2025 | 441,07 | 441,07 | 428,30 | 433,96 | -1,50% | 376.482,00 |
| 06.01.2025 | 433,76 | 441,63 | 433,76 | 440,55 | 2,23% | 328.763,00 |
| 03.01.2025 | 422,78 | 431,93 | 421,68 | 430,96 | 2,61% | 343.400,00 |
| 02.01.2025 | 423,23 | 427,55 | 417,13 | 419,99 | 0,26% | 253.009,00 |
| 31.12.2024 | 419,54 | 422,22 | 417,60 | 418,89 | -0,07% | 197.933,00 |
| 30.12.2024 | 417,79 | 421,22 | 412,69 | 419,19 | -0,93% | 194.028,00 |
| 27.12.2024 | 426,78 | 430,09 | 421,67 | 423,11 | -1,71% | 280.292,00 |
| 26.12.2024 | 430,73 | 433,79 | 429,23 | 430,46 | -0,37% | 313.521,00 |
| 24.12.2024 | 426,30 | 433,13 | 426,30 | 432,04 | 1,44% | 168.146,00 |
| 23.12.2024 | 426,49 | 427,81 | 422,76 | 425,90 | -0,21% | 203.799,00 |
| 20.12.2024 | 421,32 | 431,88 | 418,82 | 426,80 | 0,53% | 821.461,00 |
| 19.12.2024 | 428,49 | 432,01 | 420,88 | 424,55 | -0,20% | 493.283,00 |
| 18.12.2024 | 441,30 | 444,86 | 425,30 | 425,42 | -3,21% | 419.054,00 |
| 17.12.2024 | 451,72 | 451,85 | 437,42 | 439,53 | -3,57% | 561.240,00 |
| 16.12.2024 | 451,65 | 456,56 | 449,61 | 455,82 | 0,48% | 339.265,00 |
| 13.12.2024 | 457,38 | 459,94 | 451,76 | 453,62 | -0,38% | 233.620,00 |
| 12.12.2024 | 456,32 | 457,92 | 451,76 | 455,34 | -0,36% | 299.313,00 |
| 11.12.2024 | 451,02 | 460,69 | 449,64 | 457,00 | 1,87% | 365.012,00 |
| 10.12.2024 | 453,88 | 453,88 | 446,12 | 448,59 | -0,80% | 329.466,00 |
| 09.12.2024 | 460,85 | 461,12 | 446,70 | 452,22 | -2,11% | 345.440,00 |
| 06.12.2024 | 470,11 | 471,53 | 459,64 | 461,97 | -1,10% | 429.505,00 |
| 05.12.2024 | 467,30 | 471,23 | 465,23 | 467,12 | -0,48% | 330.711,00 |
| 04.12.2024 | 457,81 | 469,96 | 457,81 | 469,38 | 2,53% | 460.161,00 |
| 03.12.2024 | 458,08 | 459,59 | 454,49 | 457,82 | 0,13% | 231.299,00 |
| 02.12.2024 | 461,19 | 463,65 | 454,92 | 457,23 | -0,62% | 297.676,00 |
| 29.11.2024 | 463,30 | 464,91 | 459,39 | 460,09 | 0,27% | 198.409,00 |
| 27.11.2024 | 460,14 | 465,79 | 455,62 | 458,85 | -0,41% | 253.964,00 |
| 26.11.2024 | 459,39 | 464,96 | 451,78 | 460,74 | -0,67% | 489.183,00 |
| 25.11.2024 | 464,83 | 464,98 | 456,85 | 463,86 | 0,66% | 579.322,00 |
| 22.11.2024 | 456,98 | 461,69 | 455,13 | 460,81 | 0,95% | 343.665,00 |
| 21.11.2024 | 449,65 | 464,59 | 446,65 | 456,48 | 2,45% | 455.040,00 |
| 20.11.2024 | 452,90 | 452,90 | 443,25 | 445,58 | -1,50% | 422.929,00 |
| 19.11.2024 | 440,39 | 455,10 | 440,39 | 452,37 | 1,67% | 433.777,00 |
| 18.11.2024 | 439,26 | 448,72 | 435,19 | 444,93 | 1,67% | 550.768,00 |
| 15.11.2024 | 439,00 | 444,95 | 437,39 | 437,61 | -0,56% | 403.882,00 |
| 14.11.2024 | 453,18 | 453,18 | 439,51 | 440,09 | -3,02% | 365.660,00 |
| 13.11.2024 | 454,60 | 458,16 | 451,40 | 453,79 | 0,39% | 539.228,00 |
| 12.11.2024 | 465,82 | 465,82 | 450,39 | 452,03 | -3,00% | 483.872,00 |
| 11.11.2024 | 471,44 | 473,88 | 462,45 | 466,01 | -0,41% | 535.536,00 |
| 08.11.2024 | 468,00 | 468,47 | 463,70 | 467,93 | 0,20% | 387.617,00 |
| 07.11.2024 | 472,02 | 475,24 | 465,76 | 466,98 | -1,09% | 483.089,00 |
| 06.11.2024 | 459,36 | 481,35 | 451,13 | 472,12 | 7,39% | 783.561,00 |
| 05.11.2024 | 428,91 | 440,32 | 428,91 | 439,64 | 3,46% | 365.969,00 |
| 04.11.2024 | 424,50 | 430,83 | 422,33 | 424,92 | -0,18% | 332.907,00 |
| 01.11.2024 | 424,77 | 428,00 | 419,49 | 425,70 | -0,31% | 539.193,00 |
| 31.10.2024 | 428,03 | 429,92 | 423,30 | 427,03 | -1,07% | 447.984,00 |
| 30.10.2024 | 436,53 | 442,48 | 429,73 | 431,66 | -1,92% | 469.699,00 |
| 29.10.2024 | 424,64 | 443,67 | 420,11 | 440,12 | -2,12% | 653.335,00 |
| 28.10.2024 | 449,92 | 453,93 | 448,80 | 449,67 | 1,16% | 598.695,00 |
| 25.10.2024 | 454,04 | 454,04 | 443,29 | 444,52 | -1,26% | 376.674,00 |
| 24.10.2024 | 444,82 | 451,77 | 443,36 | 450,18 | 1,23% | 338.220,00 |
| 23.10.2024 | 447,73 | 449,78 | 440,52 | 444,72 | -0,81% | 273.657,00 |
| 22.10.2024 | 452,55 | 453,17 | 447,05 | 448,37 | -1,82% | 209.942,00 |
| 21.10.2024 | 459,08 | 459,08 | 454,18 | 456,70 | -0,02% | 150.627,00 |
| 18.10.2024 | 459,08 | 460,57 | 454,63 | 456,81 | -0,15% | 450.937,00 |
| 17.10.2024 | 458,20 | 459,60 | 452,20 | 457,51 | 0,76% | 277.750,00 |
| 16.10.2024 | 454,27 | 457,38 | 452,25 | 454,06 | 0,59% | 313.610,00 |
| 15.10.2024 | 461,77 | 461,77 | 449,42 | 451,39 | -1,98% | 385.197,00 |