379,421$
1,74%
Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 377,43 | 381,30 | 376,29 | 379,89 | 1,86% | 433.697,00 |
| 02.05.2024 | 374,03 | 377,04 | 367,27 | 372,94 | -0,10% | 645.589,00 |
| 01.05.2024 | 367,72 | 385,02 | 365,89 | 373,30 | 0,75% | 907.625,00 |
| 30.04.2024 | 394,97 | 400,00 | 368,55 | 370,52 | -9,01% | 1.651.005,00 |
| 29.04.2024 | 408,38 | 411,86 | 403,45 | 407,19 | -0,08% | 540.747,00 |
| 26.04.2024 | 403,56 | 410,37 | 403,56 | 407,53 | 1,31% | 359.603,00 |
| 25.04.2024 | 394,56 | 403,58 | 391,01 | 402,27 | 0,93% | 349.992,00 |
| 24.04.2024 | 399,94 | 408,00 | 395,26 | 398,55 | 0,14% | 342.032,00 |
| 23.04.2024 | 393,50 | 400,48 | 391,23 | 398,00 | 1,90% | 255.029,00 |
| 22.04.2024 | 391,18 | 393,68 | 387,08 | 390,56 | 0,65% | 391.009,00 |
| 19.04.2024 | 393,49 | 396,45 | 385,54 | 388,03 | -1,08% | 354.622,00 |
| 18.04.2024 | 395,76 | 397,94 | 390,92 | 392,28 | 0,34% | 302.604,00 |
| 17.04.2024 | 397,99 | 397,99 | 388,20 | 390,97 | -1,34% | 396.855,00 |
| 16.04.2024 | 399,45 | 399,84 | 391,14 | 396,28 | -1,57% | 492.112,00 |
| 15.04.2024 | 410,51 | 413,95 | 398,42 | 402,59 | 0,21% | 370.165,00 |
| 12.04.2024 | 401,88 | 406,09 | 398,99 | 401,74 | -1,11% | 405.898,00 |
| 11.04.2024 | 406,23 | 409,35 | 403,46 | 406,23 | -0,17% | 313.163,00 |
| 10.04.2024 | 401,75 | 411,51 | 398,36 | 406,91 | -0,55% | 392.669,00 |
| 09.04.2024 | 417,14 | 420,92 | 402,18 | 409,17 | -1,58% | 461.212,00 |
| 08.04.2024 | 419,16 | 420,02 | 413,88 | 415,74 | -0,32% | 367.315,00 |
| 05.04.2024 | 416,44 | 423,57 | 416,30 | 417,08 | 1,10% | 449.666,00 |
| 04.04.2024 | 427,41 | 429,61 | 411,24 | 412,56 | -2,79% | 369.897,00 |
| 03.04.2024 | 415,21 | 426,72 | 411,33 | 424,40 | 2,13% | 428.768,00 |
| 02.04.2024 | 415,09 | 416,24 | 409,78 | 415,54 | -0,30% | 348.782,00 |
| 01.04.2024 | 415,62 | 418,40 | 413,92 | 416,80 | 0,42% | 263.665,00 |
| 28.03.2024 | 415,89 | 417,21 | 412,56 | 415,05 | 0,29% | 291.185,00 |
| 27.03.2024 | 414,75 | 415,79 | 409,40 | 413,86 | 0,13% | 275.160,00 |
| 26.03.2024 | 412,46 | 416,56 | 411,06 | 413,33 | 0,05% | 472.565,00 |
| 25.03.2024 | 415,62 | 419,64 | 412,76 | 413,12 | -1,15% | 286.150,00 |
| 22.03.2024 | 415,00 | 418,83 | 413,61 | 417,92 | 0,70% | 418.688,00 |
| 21.03.2024 | 409,40 | 416,06 | 407,09 | 415,00 | 2,05% | 285.984,00 |
| 20.03.2024 | 400,00 | 408,08 | 398,36 | 406,65 | 2,51% | 388.431,00 |
| 19.03.2024 | 397,00 | 398,11 | 390,47 | 396,71 | -0,73% | 377.464,00 |
| 18.03.2024 | 397,45 | 403,94 | 397,45 | 399,61 | 1,13% | 299.921,00 |
| 15.03.2024 | 397,32 | 402,77 | 394,47 | 395,15 | -1,66% | 975.258,00 |
| 14.03.2024 | 401,68 | 404,15 | 398,34 | 401,83 | 0,58% | 630.144,00 |
| 13.03.2024 | 397,81 | 400,00 | 393,20 | 399,53 | 0,66% | 503.965,00 |
| 12.03.2024 | 387,85 | 397,32 | 387,38 | 396,93 | 2,45% | 540.643,00 |
| 11.03.2024 | 390,11 | 390,42 | 379,23 | 387,43 | -1,45% | 496.119,00 |
| 08.03.2024 | 392,90 | 396,92 | 388,57 | 393,14 | 0,05% | 428.687,00 |
| 07.03.2024 | 390,01 | 393,37 | 389,42 | 392,96 | 1,30% | 293.829,00 |
| 06.03.2024 | 386,29 | 388,86 | 382,35 | 387,92 | 1,91% | 333.014,00 |
| 05.03.2024 | 384,25 | 385,36 | 377,32 | 380,65 | -1,83% | 450.351,00 |
| 04.03.2024 | 386,83 | 392,98 | 386,83 | 387,74 | 0,77% | 437.271,00 |
| 01.03.2024 | 380,60 | 385,35 | 379,62 | 384,77 | 1,08% | 396.217,00 |
| 29.02.2024 | 375,36 | 382,58 | 374,44 | 380,67 | 2,66% | 955.066,00 |
| 28.02.2024 | 366,38 | 372,58 | 365,26 | 370,82 | 0,91% | 383.019,00 |
| 27.02.2024 | 369,97 | 371,06 | 364,73 | 367,49 | -0,57% | 297.275,00 |
| 26.02.2024 | 366,43 | 371,50 | 366,43 | 369,58 | 1,04% | 391.812,00 |
| 23.02.2024 | 366,30 | 368,51 | 361,85 | 365,79 | 0,29% | 290.084,00 |
| 22.02.2024 | 359,54 | 365,47 | 357,81 | 364,72 | 2,98% | 675.280,00 |
| 21.02.2024 | 354,36 | 355,26 | 351,76 | 354,15 | -0,34% | 385.839,00 |
| 20.02.2024 | 358,00 | 358,43 | 353,84 | 355,35 | -0,98% | 341.304,00 |
| 16.02.2024 | 358,42 | 363,45 | 358,30 | 358,88 | 0,05% | 202.289,00 |
| 15.02.2024 | 360,04 | 361,21 | 355,30 | 358,69 | -0,28% | 267.445,00 |
| 14.02.2024 | 354,60 | 359,98 | 353,46 | 359,69 | 2,00% | 327.741,00 |
| 13.02.2024 | 353,25 | 355,00 | 347,73 | 352,62 | -2,00% | 355.761,00 |
| 12.02.2024 | 361,77 | 364,76 | 359,37 | 359,82 | -0,88% | 295.342,00 |
| 09.02.2024 | 357,86 | 363,36 | 357,50 | 363,01 | 1,34% | 308.943,00 |
| 08.02.2024 | 356,83 | 359,04 | 354,95 | 358,21 | 0,87% | 308.302,00 |
| 07.02.2024 | 352,01 | 358,11 | 349,68 | 355,13 | 1,39% | 394.010,00 |
| 06.02.2024 | 350,67 | 355,06 | 342,85 | 350,25 | -0,21% | 478.899,00 |
| 05.02.2024 | 352,63 | 356,38 | 348,72 | 350,99 | -0,86% | 527.652,00 |
| 02.02.2024 | 343,58 | 356,06 | 343,02 | 354,03 | 3,00% | 793.361,00 |
| 01.02.2024 | 336,30 | 344,40 | 334,22 | 343,71 | 2,43% | 543.689,00 |
| 31.01.2024 | 342,41 | 343,63 | 334,17 | 335,57 | -2,54% | 676.269,00 |
| 30.01.2024 | 333,30 | 347,28 | 329,25 | 344,31 | 3,53% | 901.540,00 |
| 29.01.2024 | 327,28 | 333,02 | 326,13 | 332,56 | 1,09% | 857.743,00 |
| 26.01.2024 | 333,85 | 335,44 | 328,77 | 328,98 | -1,45% | 375.676,00 |
| 25.01.2024 | 331,36 | 336,20 | 330,63 | 333,82 | 1,72% | 464.728,00 |
| 24.01.2024 | 332,82 | 333,46 | 327,51 | 328,16 | -0,85% | 301.229,00 |
| 23.01.2024 | 334,81 | 336,54 | 329,67 | 330,96 | -1,14% | 277.982,00 |
| 22.01.2024 | 330,81 | 336,83 | 330,81 | 334,76 | 1,56% | 382.256,00 |
| 19.01.2024 | 326,83 | 332,00 | 323,46 | 329,62 | 1,21% | 492.591,00 |
| 18.01.2024 | 322,87 | 326,40 | 322,27 | 325,69 | 1,27% | 152.434,00 |
| 17.01.2024 | 324,24 | 328,57 | 319,06 | 321,62 | -1,47% | 210.885,00 |
| 16.01.2024 | 326,26 | 327,83 | 324,17 | 326,42 | -0,37% | 211.468,00 |
| 12.01.2024 | 329,05 | 329,05 | 322,21 | 327,63 | -0,02% | 201.285,00 |
| 11.01.2024 | 325,25 | 327,96 | 319,39 | 327,69 | 0,61% | 348.873,00 |
| 10.01.2024 | 329,46 | 329,46 | 324,94 | 325,69 | -0,63% | 384.072,00 |
| 09.01.2024 | 320,92 | 329,30 | 319,03 | 327,75 | 1,51% | 464.796,00 |
| 08.01.2024 | 319,90 | 323,43 | 317,32 | 322,88 | 1,48% | 295.282,00 |
| 05.01.2024 | 320,09 | 320,09 | 315,38 | 318,16 | -0,56% | 355.841,00 |
| 04.01.2024 | 317,28 | 320,49 | 316,06 | 319,94 | 0,98% | 373.407,00 |
| 03.01.2024 | 324,08 | 324,13 | 316,76 | 316,84 | -2,79% | 297.020,00 |
| 02.01.2024 | 327,18 | 328,20 | 324,39 | 325,92 | -0,92% | 263.162,00 |
| 29.12.2023 | 327,67 | 329,33 | 327,17 | 328,93 | 0,25% | 189.351,00 |
| 28.12.2023 | 324,68 | 329,74 | 322,63 | 328,10 | 0,02% | 462.994,00 |
| 27.12.2023 | 328,89 | 330,00 | 327,25 | 328,02 | -0,26% | 239.028,00 |
| 26.12.2023 | 326,38 | 329,63 | 326,35 | 328,89 | 0,89% | 162.968,00 |
| 22.12.2023 | 326,12 | 329,11 | 325,53 | 325,99 | 0,44% | 155.170,00 |
| 21.12.2023 | 323,32 | 326,19 | 322,11 | 324,55 | 1,07% | 246.129,00 |
| 20.12.2023 | 323,36 | 325,57 | 320,52 | 321,12 | -0,79% | 526.557,00 |
| 19.12.2023 | 326,13 | 328,12 | 321,54 | 323,69 | -0,44% | 339.120,00 |
| 18.12.2023 | 325,09 | 327,12 | 323,27 | 325,11 | -0,10% | 355.296,00 |
| 15.12.2023 | 326,35 | 328,42 | 324,02 | 325,43 | -0,42% | 704.934,00 |
| 14.12.2023 | 320,61 | 326,88 | 318,86 | 326,79 | 3,77% | 666.426,00 |
| 13.12.2023 | 319,07 | 320,09 | 311,38 | 314,92 | -1,29% | 559.812,00 |
| 12.12.2023 | 316,01 | 321,63 | 313,88 | 319,03 | 1,32% | 429.582,00 |
| 11.12.2023 | 309,03 | 315,31 | 306,92 | 314,87 | 2,17% | 411.934,00 |