435,421$
1,87%
Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 414,67 | 433,77 | 412,52 | 427,43 | 2,08% | 588.585,00 |
| 13.10.2025 | 412,01 | 421,07 | 410,98 | 418,72 | 2,51% | 449.415,00 |
| 10.10.2025 | 421,23 | 425,07 | 408,30 | 408,46 | -2,49% | 402.979,00 |
| 09.10.2025 | 420,70 | 421,21 | 411,58 | 418,89 | -0,19% | 460.527,00 |
| 08.10.2025 | 413,72 | 420,24 | 408,51 | 419,67 | 1,63% | 528.884,00 |
| 07.10.2025 | 415,92 | 419,99 | 410,53 | 412,93 | -0,03% | 472.912,00 |
| 06.10.2025 | 418,59 | 420,91 | 411,09 | 413,05 | -0,45% | 624.273,00 |
| 03.10.2025 | 423,93 | 423,93 | 414,20 | 414,92 | -2,01% | - |
| 02.10.2025 | 433,33 | 436,78 | 419,32 | 423,42 | -1,64% | 549.445,00 |
| 01.10.2025 | 427,51 | 435,50 | 425,77 | 430,47 | 0,04% | 327.415,00 |
| 30.09.2025 | 425,56 | 431,07 | 424,56 | 430,31 | 0,91% | 351.895,00 |
| 29.09.2025 | 428,94 | 429,37 | 423,53 | 426,44 | 0,29% | 562.951,00 |
| 26.09.2025 | 421,30 | 426,14 | 416,22 | 425,22 | 1,14% | 485.634,00 |
| 25.09.2025 | 427,41 | 427,41 | 418,19 | 420,44 | -2,49% | 577.105,00 |
| 24.09.2025 | 436,19 | 437,24 | 430,81 | 431,16 | -0,94% | 485.696,00 |
| 23.09.2025 | 439,44 | 442,00 | 431,51 | 435,23 | -0,74% | 470.300,00 |
| 22.09.2025 | 438,47 | 440,01 | 428,33 | 438,49 | -0,67% | 629.598,00 |
| 19.09.2025 | 442,98 | 444,25 | 436,35 | 441,44 | 0,30% | 732.542,00 |
| 18.09.2025 | 433,65 | 443,48 | 432,20 | 440,10 | 1,58% | 401.463,00 |
| 17.09.2025 | 435,36 | 440,66 | 429,57 | 433,26 | -0,50% | 440.614,00 |
| 16.09.2025 | 438,36 | 438,78 | 431,85 | 435,44 | -0,61% | 457.196,00 |
| 15.09.2025 | 437,25 | 442,18 | 433,94 | 438,11 | 0,16% | 658.244,00 |
| 12.09.2025 | 449,55 | 450,91 | 436,80 | 437,43 | -2,99% | 729.280,00 |
| 11.09.2025 | 441,57 | 452,24 | 439,36 | 450,93 | 1,94% | 541.351,00 |
| 10.09.2025 | 441,48 | 453,20 | 439,67 | 442,33 | 1,16% | 538.637,00 |
| 09.09.2025 | 435,06 | 437,67 | 427,85 | 437,24 | 0,14% | 344.619,00 |
| 08.09.2025 | 436,06 | 437,38 | 430,05 | 436,62 | 0,13% | 452.607,00 |
| 05.09.2025 | 439,63 | 443,00 | 429,00 | 436,04 | -0,26% | 395.847,00 |
| 04.09.2025 | 427,89 | 437,52 | 426,89 | 437,16 | 1,95% | 434.995,00 |
| 03.09.2025 | 432,07 | 432,40 | 424,31 | 428,80 | -0,31% | 351.022,00 |
| 02.09.2025 | 429,07 | 431,33 | 422,14 | 430,15 | -0,19% | 422.755,00 |
| 29.08.2025 | 442,25 | 443,63 | 429,69 | 430,99 | -3,32% | 579.238,00 |
| 28.08.2025 | 448,00 | 450,39 | 444,36 | 445,80 | -0,06% | 481.397,00 |
| 27.08.2025 | 441,55 | 447,47 | 438,26 | 446,06 | 0,80% | 334.424,00 |
| 26.08.2025 | 438,02 | 443,11 | 436,87 | 442,52 | 1,13% | 546.797,00 |
| 25.08.2025 | 441,16 | 442,13 | 436,84 | 437,56 | -0,75% | 280.425,00 |
| 22.08.2025 | 429,98 | 445,76 | 429,66 | 440,85 | 3,11% | 326.643,00 |
| 21.08.2025 | 428,30 | 430,58 | 425,40 | 427,57 | -0,56% | 415.357,00 |
| 20.08.2025 | 429,32 | 431,32 | 424,93 | 429,96 | -0,66% | 345.961,00 |
| 19.08.2025 | 431,84 | 433,41 | 427,57 | 432,81 | 0,14% | 329.979,00 |
| 18.08.2025 | 428,54 | 433,07 | 426,00 | 432,22 | 1,07% | 366.493,00 |
| 15.08.2025 | 438,39 | 438,56 | 427,02 | 427,65 | -2,29% | 510.464,00 |
| 14.08.2025 | 439,72 | 441,95 | 434,98 | 437,67 | -1,41% | 473.414,00 |
| 13.08.2025 | 434,04 | 445,05 | 427,32 | 443,95 | 2,73% | 765.491,00 |
| 12.08.2025 | 422,98 | 434,36 | 420,00 | 432,14 | 3,50% | 414.539,00 |
| 11.08.2025 | 419,11 | 420,94 | 416,79 | 417,54 | -0,27% | 290.347,00 |
| 08.08.2025 | 420,04 | 420,95 | 416,19 | 418,65 | 0,19% | 254.634,00 |
| 07.08.2025 | 426,89 | 428,04 | 415,57 | 417,84 | -1,35% | 459.235,00 |
| 06.08.2025 | 423,71 | 425,70 | 417,95 | 423,57 | -0,96% | 535.949,00 |
| 05.08.2025 | 429,30 | 431,54 | 421,56 | 427,67 | -0,32% | 554.198,00 |
| 04.08.2025 | 426,51 | 431,19 | 423,53 | 429,06 | 0,54% | 553.272,00 |
| 01.08.2025 | 428,90 | 430,11 | 419,56 | 426,74 | -2,45% | 744.359,00 |
| 31.07.2025 | 438,70 | 447,79 | 436,85 | 437,48 | 0,01% | 682.553,00 |
| 30.07.2025 | 432,42 | 442,27 | 431,77 | 437,44 | 2,37% | 1.097.091,00 |
| 29.07.2025 | 426,45 | 435,56 | 420,24 | 427,33 | -2,51% | 997.838,00 |
| 28.07.2025 | 444,61 | 446,26 | 435,20 | 438,31 | -0,96% | 1.057.830,00 |
| 25.07.2025 | 441,03 | 443,78 | 438,51 | 442,54 | 1,15% | 489.931,00 |
| 24.07.2025 | 433,36 | 438,95 | 433,29 | 437,50 | 0,59% | 601.526,00 |
| 23.07.2025 | 432,08 | 438,15 | 430,80 | 434,95 | 1,49% | 749.555,00 |
| 22.07.2025 | 423,32 | 429,69 | 418,68 | 428,55 | 1,49% | 395.371,00 |
| 21.07.2025 | 433,47 | 433,47 | 421,89 | 422,27 | -1,86% | 557.099,00 |
| 18.07.2025 | 437,51 | 439,02 | 429,48 | 430,28 | -1,59% | 557.734,00 |
| 17.07.2025 | 423,70 | 437,84 | 421,80 | 437,23 | 4,50% | 522.594,00 |
| 16.07.2025 | 414,93 | 418,73 | 409,23 | 418,42 | 0,86% | 435.047,00 |
| 15.07.2025 | 415,82 | 419,48 | 412,52 | 414,86 | -0,05% | 411.530,00 |
| 14.07.2025 | 414,94 | 417,25 | 412,78 | 415,08 | -0,99% | 315.525,00 |
| 11.07.2025 | 419,67 | 421,67 | 417,19 | 419,24 | -0,72% | 521.464,00 |
| 10.07.2025 | 417,42 | 425,24 | 409,95 | 422,26 | 1,09% | 803.046,00 |
| 09.07.2025 | 416,11 | 419,63 | 409,15 | 417,71 | 1,26% | 628.765,00 |
| 08.07.2025 | 413,11 | 416,15 | 409,17 | 412,50 | -0,11% | 578.012,00 |
| 07.07.2025 | 413,19 | 415,02 | 408,53 | 412,97 | -0,45% | 530.797,00 |
| 03.07.2025 | 417,72 | 420,00 | 414,20 | 414,84 | -0,07% | 315.849,00 |
| 02.07.2025 | 410,89 | 415,82 | 409,75 | 415,12 | 1,12% | 381.543,00 |
| 01.07.2025 | 404,95 | 412,97 | 402,04 | 410,51 | 0,51% | 466.087,00 |
| 30.06.2025 | 407,51 | 409,15 | 404,23 | 408,41 | 0,44% | 395.562,00 |
| 27.06.2025 | 410,92 | 414,31 | 403,89 | 406,62 | 0,34% | 562.260,00 |
| 26.06.2025 | 400,99 | 406,97 | 400,99 | 405,26 | 1,55% | 447.167,00 |
| 25.06.2025 | 403,22 | 404,41 | 398,64 | 399,06 | -0,98% | 386.644,00 |
| 24.06.2025 | 398,92 | 404,66 | 396,34 | 402,99 | 2,10% | 526.977,00 |
| 23.06.2025 | 394,10 | 394,89 | 385,91 | 394,69 | -0,28% | 784.204,00 |
| 20.06.2025 | 401,77 | 401,85 | 394,91 | 395,79 | -0,74% | 757.149,00 |
| 18.06.2025 | 391,43 | 402,37 | 391,43 | 398,73 | 1,92% | 606.325,00 |
| 17.06.2025 | 391,17 | 395,74 | 389,91 | 391,22 | -0,17% | 543.258,00 |
| 16.06.2025 | 387,80 | 392,02 | 386,57 | 391,89 | 2,58% | 471.367,00 |
| 13.06.2025 | 385,67 | 388,29 | 380,86 | 382,03 | -2,30% | 447.156,00 |
| 12.06.2025 | 384,23 | 391,48 | 383,67 | 391,04 | 0,53% | 337.278,00 |
| 11.06.2025 | 389,00 | 394,27 | 386,28 | 388,99 | 0,23% | 559.656,00 |
| 10.06.2025 | 393,77 | 393,77 | 385,36 | 388,09 | -1,08% | 513.913,00 |
| 09.06.2025 | 397,61 | 398,34 | 392,27 | 392,34 | -0,74% | 335.379,00 |
| 06.06.2025 | 394,49 | 397,46 | 392,43 | 395,28 | 1,72% | 391.942,00 |
| 05.06.2025 | 391,68 | 393,51 | 386,27 | 388,61 | -0,54% | 547.167,00 |
| 04.06.2025 | 390,96 | 392,86 | 389,95 | 390,72 | 0,17% | 370.224,00 |
| 03.06.2025 | 384,64 | 390,78 | 382,15 | 390,07 | 2,29% | 631.744,00 |
| 02.06.2025 | 388,36 | 389,55 | 374,68 | 381,34 | -2,12% | 621.023,00 |
| 30.05.2025 | 395,85 | 395,85 | 386,17 | 389,58 | -1,85% | 1.127.960,00 |
| 29.05.2025 | 399,85 | 399,85 | 395,13 | 396,94 | 0,44% | 528.875,00 |
| 28.05.2025 | 400,34 | 400,83 | 394,15 | 395,22 | -0,91% | 501.077,00 |
| 27.05.2025 | 394,64 | 401,27 | 392,57 | 398,86 | 2,12% | 715.590,00 |
| 23.05.2025 | 383,06 | 393,24 | 383,06 | 390,59 | 0,31% | 737.746,00 |
| 22.05.2025 | 380,00 | 393,00 | 376,76 | 389,39 | 1,96% | 868.848,00 |