340,420$
0,81%
Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 335,61 | 344,11 | 332,97 | 340,42 | 0,81% | 1.076.525,00 |
| 10.03.2025 | 347,00 | 347,45 | 337,21 | 337,68 | -4,74% | 1.205.465,00 |
| 07.03.2025 | 347,19 | 357,23 | 343,59 | 354,47 | 2,37% | 1.078.590,00 |
| 06.03.2025 | 345,07 | 349,18 | 337,97 | 346,28 | -2,14% | 820.435,00 |
| 05.03.2025 | 353,42 | 360,02 | 351,36 | 353,85 | 0,59% | 968.764,00 |
| 04.03.2025 | 349,07 | 359,63 | 340,38 | 351,79 | -0,89% | 955.043,00 |
| 03.03.2025 | 374,17 | 374,19 | 351,91 | 354,95 | -4,48% | 724.267,00 |
| 28.02.2025 | 367,62 | 371,70 | 364,80 | 371,59 | 0,63% | 530.706,00 |
| 27.02.2025 | 376,00 | 380,76 | 368,65 | 369,27 | -2,15% | 482.138,00 |
| 26.02.2025 | 377,00 | 383,40 | 375,29 | 377,39 | 1,39% | 697.466,00 |
| 25.02.2025 | 367,34 | 375,66 | 364,63 | 372,21 | 0,80% | 779.610,00 |
| 24.02.2025 | 379,34 | 381,26 | 366,73 | 369,25 | -2,18% | 916.169,00 |
| 21.02.2025 | 391,48 | 391,73 | 376,13 | 377,48 | -3,07% | 624.735,00 |
| 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% | 327.738,00 |
| 18.02.2025 | 395,70 | 398,55 | 392,38 | 395,55 | 1,39% | 552.452,00 |
| 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% | 641.891,00 |
| 12.02.2025 | 387,34 | 394,59 | 386,47 | 391,21 | -1,48% | 634.784,00 |
| 11.02.2025 | 398,45 | 400,67 | 394,20 | 397,07 | -0,68% | 625.306,00 |
| 10.02.2025 | 403,66 | 405,91 | 398,45 | 399,80 | -0,28% | 712.504,00 |
| 07.02.2025 | 396,78 | 403,14 | 395,97 | 400,93 | 1,50% | 605.928,00 |
| 06.02.2025 | 402,38 | 403,00 | 391,32 | 394,99 | -1,27% | 963.178,00 |
| 05.02.2025 | 405,62 | 405,81 | 398,14 | 400,07 | -0,21% | 636.813,00 |
| 04.02.2025 | 411,83 | 415,64 | 393,59 | 400,91 | -1,91% | 1.465.640,00 |
| 03.02.2025 | 407,06 | 413,65 | 397,80 | 408,73 | -3,38% | 994.891,00 |
| 31.01.2025 | 428,51 | 430,75 | 420,31 | 423,01 | -0,83% | 497.150,00 |
| 30.01.2025 | 424,44 | 429,61 | 419,34 | 426,57 | 2,12% | 480.347,00 |
| 29.01.2025 | 414,40 | 422,42 | 412,11 | 417,71 | 1,05% | 596.667,00 |
| 28.01.2025 | 418,11 | 421,58 | 405,17 | 413,36 | -0,28% | 882.834,00 |
| 27.01.2025 | 429,34 | 430,20 | 408,20 | 414,53 | -8,95% | 1.276.073,00 |
| 24.01.2025 | 456,18 | 460,97 | 453,08 | 455,26 | 0,32% | 470.147,00 |
| 23.01.2025 | 454,52 | 456,86 | 451,57 | 453,79 | -0,67% | 489.659,00 |
| 22.01.2025 | 462,41 | 477,41 | 456,41 | 456,86 | 1,44% | 878.688,00 |
| 21.01.2025 | 442,72 | 450,75 | 441,60 | 450,38 | 2,97% | 365.098,00 |
| 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% | 442.974,00 |
| 15.01.2025 | 440,35 | 441,21 | 424,74 | 428,93 | 0,17% | 704.358,00 |
| 14.01.2025 | 426,72 | 431,78 | 423,94 | 428,21 | 1,83% | 549.209,00 |
| 13.01.2025 | 413,06 | 420,61 | 409,10 | 420,51 | 0,06% | 692.114,00 |
| 10.01.2025 | 424,06 | 429,37 | 418,81 | 420,25 | -3,34% | 570.405,00 |
| 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% | 376.358,00 |
| 06.01.2025 | 433,76 | 441,63 | 433,76 | 440,55 | 2,23% | 328.668,00 |
| 03.01.2025 | 423,04 | 431,93 | 421,68 | 430,96 | 2,61% | 342.910,00 |
| 02.01.2025 | 423,23 | 427,55 | 417,13 | 419,99 | 0,26% | 252.617,00 |
| 31.12.2024 | 419,54 | 422,22 | 417,60 | 418,89 | -0,07% | 197.933,00 |
| 30.12.2024 | 418,38 | 421,22 | 412,69 | 419,19 | -0,93% | 193.861,00 |
| 27.12.2024 | 426,66 | 430,09 | 421,67 | 423,11 | -1,71% | 226.705,00 |
| 26.12.2024 | 430,73 | 433,79 | 429,23 | 430,46 | -0,37% | 313.304,00 |
| 24.12.2024 | 426,30 | 433,13 | 426,30 | 432,04 | 1,44% | 168.146,00 |
| 23.12.2024 | 424,39 | 427,81 | 422,76 | 425,90 | -0,21% | 200.103,00 |
| 20.12.2024 | 421,03 | 431,88 | 418,82 | 426,80 | 0,53% | 729.334,00 |
| 19.12.2024 | 428,49 | 432,01 | 420,88 | 424,55 | -0,20% | 465.373,00 |
| 18.12.2024 | 441,30 | 444,86 | 425,30 | 425,42 | -3,21% | 418.362,00 |
| 17.12.2024 | 451,31 | 451,85 | 437,42 | 439,53 | -3,57% | 561.061,00 |
| 16.12.2024 | 451,65 | 456,56 | 449,61 | 455,82 | 0,48% | 330.876,00 |
| 13.12.2024 | 457,56 | 459,94 | 451,76 | 453,62 | -0,38% | 230.593,00 |
| 12.12.2024 | 456,32 | 457,92 | 451,76 | 455,34 | -0,36% | 299.291,00 |
| 11.12.2024 | 451,02 | 460,69 | 449,64 | 457,00 | 1,87% | 340.394,00 |
| 10.12.2024 | 453,88 | 453,88 | 446,12 | 448,59 | -0,80% | 325.475,00 |
| 09.12.2024 | 460,85 | 461,12 | 446,70 | 452,22 | -2,11% | 345.406,00 |
| 06.12.2024 | 469,80 | 471,53 | 459,64 | 461,97 | -1,10% | 428.195,00 |
| 05.12.2024 | 467,30 | 471,23 | 465,23 | 467,12 | -0,48% | 327.559,00 |
| 04.12.2024 | 457,81 | 469,96 | 457,81 | 469,38 | 2,53% | 457.830,00 |
| 03.12.2024 | 458,08 | 459,59 | 454,49 | 457,82 | 0,13% | 230.976,00 |
| 02.12.2024 | 461,19 | 463,65 | 454,92 | 457,23 | -0,62% | 294.339,00 |
| 29.11.2024 | 463,41 | 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% | 488.685,00 |
| 25.11.2024 | 464,83 | 464,98 | 456,85 | 463,86 | 0,66% | 543.303,00 |
| 22.11.2024 | 458,77 | 461,69 | 455,13 | 460,81 | 3,42% | 308.656,00 |
| 20.11.2024 | 452,90 | 452,90 | 443,25 | 445,58 | -1,50% | 381.300,00 |
| 19.11.2024 | 440,39 | 455,10 | 440,39 | 452,37 | 1,67% | 433.275,00 |
| 18.11.2024 | 439,26 | 448,72 | 435,19 | 444,93 | 1,67% | 536.027,00 |
| 15.11.2024 | 439,00 | 444,95 | 437,39 | 437,61 | -0,56% | 403.604,00 |
| 14.11.2024 | 453,18 | 453,18 | 439,51 | 440,09 | -3,02% | 365.571,00 |
| 13.11.2024 | 454,60 | 458,16 | 451,40 | 453,79 | 0,39% | 518.895,00 |
| 12.11.2024 | 465,82 | 465,82 | 450,39 | 452,03 | -3,00% | 458.380,00 |
| 11.11.2024 | 471,44 | 473,88 | 462,45 | 466,01 | -0,41% | 422.985,00 |
| 08.11.2024 | 468,00 | 468,47 | 463,70 | 467,93 | 0,20% | 316.195,00 |
| 07.11.2024 | 472,02 | 475,24 | 465,76 | 466,98 | -1,09% | 483.084,00 |
| 06.11.2024 | 459,36 | 481,35 | 451,13 | 472,12 | 7,39% | 783.548,00 |
| 05.11.2024 | 428,91 | 440,32 | 428,91 | 439,64 | 3,46% | 365.921,00 |
| 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% | 539.153,00 |
| 31.10.2024 | 428,03 | 429,92 | 423,30 | 427,03 | -1,07% | 447.831,00 |
| 30.10.2024 | 436,53 | 442,48 | 429,73 | 431,66 | -1,92% | 469.666,00 |
| 29.10.2024 | 424,64 | 443,67 | 420,11 | 440,12 | -2,12% | 653.298,00 |
| 28.10.2024 | 449,92 | 453,93 | 448,80 | 449,67 | 1,16% | 598.070,00 |
| 25.10.2024 | 454,04 | 454,04 | 443,29 | 444,52 | -1,26% | 364.013,00 |
| 24.10.2024 | 444,82 | 451,77 | 443,36 | 450,18 | 1,23% | 337.583,00 |
| 23.10.2024 | 447,73 | 449,78 | 440,52 | 444,72 | -0,81% | 272.369,00 |
| 22.10.2024 | 452,55 | 453,17 | 447,05 | 448,37 | -1,82% | 208.423,00 |
| 21.10.2024 | 459,08 | 459,08 | 454,18 | 456,70 | -0,02% | 149.798,00 |
| 18.10.2024 | 459,08 | 460,57 | 454,63 | 456,81 | -0,15% | 450.922,00 |
| 17.10.2024 | 458,20 | 459,60 | 452,20 | 457,51 | 0,76% | 277.726,00 |
| 16.10.2024 | 454,27 | 457,38 | 452,25 | 454,06 | 0,59% | 313.607,00 |
| 15.10.2024 | 461,77 | 461,77 | 449,42 | 451,39 | -1,98% | 382.773,00 |
| 14.10.2024 | 457,76 | 461,75 | 455,08 | 460,50 | 0,86% | 263.900,00 |