38,990$
-0,13%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,36 | 39,19 | 37,05 | 38,99 | -0,13% | 829.667,00 |
| 06.03.2026 | 40,71 | 40,71 | 38,77 | 39,04 | -5,52% | 1.308.342,00 |
| 05.03.2026 | 42,62 | 42,82 | 41,10 | 41,32 | -4,02% | 811.864,00 |
| 04.03.2026 | 43,38 | 43,64 | 42,37 | 43,05 | -0,49% | 659.298,00 |
| 03.03.2026 | 41,61 | 43,65 | 40,50 | 43,26 | 0,60% | 1.120.951,00 |
| 02.03.2026 | 42,65 | 43,24 | 42,03 | 43,00 | -0,16% | 1.064.510,00 |
| 27.02.2026 | 42,95 | 43,13 | 42,20 | 43,07 | 0,16% | 1.077.750,00 |
| 26.02.2026 | 41,34 | 43,28 | 41,21 | 43,00 | 4,50% | 1.194.966,00 |
| 25.02.2026 | 41,30 | 41,71 | 39,97 | 41,15 | 0,19% | 576.645,00 |
| 24.02.2026 | 41,47 | 41,80 | 40,12 | 41,07 | -5,08% | 504.291,00 |
| 20.02.2026 | 41,68 | 44,29 | 41,50 | 43,27 | 3,69% | 1.176.477,00 |
| 19.02.2026 | 41,00 | 42,07 | 40,41 | 41,73 | 1,66% | 935.722,00 |
| 18.02.2026 | 39,86 | 41,17 | 39,86 | 41,05 | 2,99% | 677.561,00 |
| 17.02.2026 | 39,81 | 40,61 | 39,62 | 39,86 | 0,50% | 932.120,00 |
| 13.02.2026 | 39,50 | 40,91 | 39,47 | 39,66 | -0,85% | 1.185.494,00 |
| 12.02.2026 | 42,99 | 43,04 | 37,25 | 40,00 | -5,93% | 3.004.079,00 |
| 11.02.2026 | 43,57 | 44,81 | 42,33 | 42,52 | -2,01% | 1.329.879,00 |
| 10.02.2026 | 43,18 | 43,67 | 42,35 | 43,39 | 2,94% | 1.421.430,00 |
| 09.02.2026 | 42,00 | 43,27 | 41,91 | 42,15 | 0,48% | 1.580.921,00 |
| 06.02.2026 | 37,72 | 44,75 | 37,17 | 41,95 | -18,27% | 6.630.811,00 |
| 05.02.2026 | 52,53 | 53,26 | 50,59 | 51,33 | -2,23% | 2.206.463,00 |
| 04.02.2026 | 50,96 | 52,52 | 50,78 | 52,50 | 3,84% | 948.896,00 |
| 03.02.2026 | 49,56 | 51,09 | 49,56 | 50,56 | 1,77% | 561.841,00 |
| 02.02.2026 | 47,82 | 49,77 | 47,70 | 49,68 | 4,41% | 513.457,00 |
| 30.01.2026 | 47,78 | 48,09 | 47,14 | 47,58 | -1,46% | 800.781,00 |
| 29.01.2026 | 47,78 | 48,37 | 47,36 | 48,29 | 1,59% | 430.668,00 |
| 28.01.2026 | 47,66 | 48,06 | 47,14 | 47,53 | 0,00% | 410.382,00 |
| 27.01.2026 | 47,84 | 48,30 | 47,30 | 47,53 | -0,06% | 462.946,00 |
| 26.01.2026 | 47,62 | 47,66 | 47,03 | 47,56 | -1,48% | 517.007,00 |
| 22.01.2026 | 48,22 | 48,89 | 48,16 | 48,28 | 0,72% | 371.525,00 |
| 21.01.2026 | 46,49 | 48,22 | 46,10 | 47,93 | 4,20% | 377.075,00 |
| 20.01.2026 | 46,37 | 46,88 | 45,90 | 46,00 | -1,86% | 429.255,00 |
| 16.01.2026 | 47,27 | 47,57 | 46,68 | 46,87 | -1,20% | 473.197,00 |
| 15.01.2026 | 47,50 | 47,65 | 47,06 | 47,44 | 0,59% | 509.682,00 |
| 14.01.2026 | 46,71 | 47,50 | 46,64 | 47,16 | 0,81% | 612.134,00 |
| 13.01.2026 | 47,63 | 47,68 | 46,62 | 46,78 | -0,81% | 527.140,00 |
| 12.01.2026 | 46,12 | 47,50 | 46,12 | 47,16 | 1,48% | 818.851,00 |
| 09.01.2026 | 45,76 | 46,61 | 45,46 | 46,47 | 1,40% | 631.737,00 |
| 08.01.2026 | 44,97 | 45,98 | 44,76 | 45,83 | 1,80% | 535.453,00 |
| 07.01.2026 | 45,31 | 45,64 | 43,96 | 45,02 | -0,69% | 628.860,00 |
| 06.01.2026 | 44,06 | 45,36 | 43,96 | 45,34 | 2,71% | 798.289,00 |
| 05.01.2026 | 42,62 | 44,54 | 42,62 | 44,14 | 3,25% | 1.016.982,00 |
| 02.01.2026 | 42,65 | 42,91 | 42,20 | 42,75 | 0,33% | 476.536,00 |
| 31.12.2025 | 43,23 | 43,23 | 42,55 | 42,61 | -1,18% | 434.554,00 |
| 30.12.2025 | 43,56 | 43,75 | 43,09 | 43,12 | -1,35% | 586.083,00 |
| 29.12.2025 | 43,97 | 44,28 | 43,39 | 43,71 | -0,57% | 568.941,00 |
| 26.12.2025 | 43,63 | 44,09 | 43,26 | 43,96 | 0,07% | 370.497,00 |
| 24.12.2025 | 43,95 | 44,08 | 43,66 | 43,93 | 0,00% | 245.260,00 |
| 23.12.2025 | 43,72 | 43,99 | 43,50 | 43,93 | 0,25% | 452.606,00 |
| 22.12.2025 | 43,81 | 44,33 | 43,55 | 43,82 | 0,02% | 799.379,00 |
| 19.12.2025 | 43,81 | 44,03 | 43,35 | 43,81 | -0,83% | 1.918.206,00 |
| 18.12.2025 | 43,59 | 44,46 | 43,20 | 44,18 | 1,95% | 870.780,00 |
| 17.12.2025 | 43,23 | 43,76 | 43,00 | 43,33 | -0,16% | 849.792,00 |
| 16.12.2025 | 42,87 | 44,04 | 42,87 | 43,40 | 0,37% | 1.251.979,00 |
| 15.12.2025 | 42,65 | 43,34 | 42,50 | 43,24 | 1,10% | 1.022.670,00 |
| 12.12.2025 | 43,81 | 43,94 | 42,37 | 42,77 | -1,95% | 1.353.547,00 |
| 11.12.2025 | 43,25 | 43,95 | 43,20 | 43,62 | 1,00% | 1.263.409,00 |
| 10.12.2025 | 41,48 | 43,35 | 41,15 | 43,19 | 4,32% | 990.644,00 |
| 09.12.2025 | 41,23 | 41,75 | 40,70 | 41,40 | 0,53% | 595.976,00 |
| 08.12.2025 | 41,60 | 42,34 | 40,95 | 41,18 | -0,24% | 803.643,00 |
| 05.12.2025 | 39,85 | 41,31 | 39,70 | 41,28 | 4,11% | 1.086.693,00 |
| 04.12.2025 | 39,85 | 40,10 | 39,44 | 39,65 | -0,65% | 523.618,00 |
| 03.12.2025 | 39,85 | 40,87 | 39,44 | 39,91 | 0,15% | 745.052,00 |
| 02.12.2025 | 39,43 | 40,35 | 38,99 | 39,85 | 1,07% | 499.260,00 |
| 01.12.2025 | 38,48 | 39,82 | 38,48 | 39,43 | 2,23% | 582.016,00 |
| 28.11.2025 | 38,50 | 38,93 | 38,38 | 38,57 | -0,54% | 235.887,00 |
| 26.11.2025 | 38,05 | 39,19 | 38,05 | 38,78 | 1,20% | 856.566,00 |
| 25.11.2025 | 37,47 | 38,59 | 37,46 | 38,32 | 3,04% | 680.939,00 |
| 24.11.2025 | 36,92 | 37,38 | 36,56 | 37,19 | 5,35% | 550.866,00 |
| 20.11.2025 | 35,30 | 35,99 | 34,99 | 35,30 | 1,61% | 751.674,00 |
| 19.11.2025 | 35,09 | 35,26 | 34,53 | 34,74 | -1,00% | 456.438,00 |
| 18.11.2025 | 35,74 | 35,76 | 35,04 | 35,09 | -1,71% | 556.132,00 |
| 17.11.2025 | 35,25 | 35,89 | 35,19 | 35,70 | 0,25% | 747.493,00 |
| 13.11.2025 | 35,88 | 36,22 | 35,27 | 35,61 | -0,97% | 498.766,00 |
| 12.11.2025 | 35,62 | 36,51 | 35,57 | 35,96 | 0,87% | 531.733,00 |
| 11.11.2025 | 35,41 | 35,81 | 34,65 | 35,65 | 0,71% | 603.936,00 |
| 10.11.2025 | 35,91 | 35,91 | 34,86 | 35,40 | -0,81% | 426.498,00 |
| 07.11.2025 | 34,66 | 35,76 | 34,53 | 35,69 | 2,68% | 589.138,00 |
| 06.11.2025 | 35,41 | 35,61 | 34,50 | 34,76 | -2,58% | 361.334,00 |
| 05.11.2025 | 35,28 | 36,08 | 34,83 | 35,68 | 0,56% | 609.374,00 |
| 04.11.2025 | 35,28 | 36,06 | 34,80 | 35,48 | -0,11% | 833.196,00 |
| 03.11.2025 | 36,47 | 36,49 | 35,42 | 35,52 | -3,56% | 864.082,00 |
| 31.10.2025 | 35,61 | 37,45 | 35,28 | 36,83 | 3,92% | 1.306.750,00 |
| 30.10.2025 | 35,99 | 36,15 | 35,11 | 35,44 | -0,78% | 924.369,00 |
| 29.10.2025 | 35,76 | 36,52 | 35,41 | 35,72 | -0,03% | 457.571,00 |
| 28.10.2025 | 36,33 | 36,33 | 35,59 | 35,73 | -1,08% | 377.597,00 |
| 27.10.2025 | 35,78 | 36,53 | 35,67 | 36,12 | 1,40% | 372.372,00 |
| 24.10.2025 | 35,40 | 36,00 | 35,13 | 35,62 | 1,28% | 462.351,00 |
| 23.10.2025 | 35,78 | 35,94 | 34,57 | 35,17 | -2,25% | 796.545,00 |
| 22.10.2025 | 37,04 | 37,16 | 35,56 | 35,98 | -3,07% | 557.001,00 |
| 21.10.2025 | 36,96 | 37,49 | 36,85 | 37,12 | 0,08% | 438.941,00 |
| 20.10.2025 | 36,72 | 37,51 | 36,58 | 37,09 | 1,59% | 496.823,00 |
| 17.10.2025 | 36,47 | 36,87 | 36,00 | 36,51 | -0,41% | 646.124,00 |
| 16.10.2025 | 35,86 | 37,11 | 35,50 | 36,66 | 5,74% | 1.219.960,00 |
| 15.10.2025 | 34,80 | 35,18 | 34,57 | 34,67 | -0,29% | 561.589,00 |
| 14.10.2025 | 33,99 | 35,02 | 33,76 | 34,77 | 3,27% | 530.275,00 |
| 13.10.2025 | 33,55 | 33,82 | 33,33 | 33,67 | 1,69% | 462.927,00 |
| 10.10.2025 | 35,50 | 35,50 | 32,97 | 33,11 | -5,67% | 734.513,00 |
| 09.10.2025 | 36,03 | 36,03 | 35,06 | 35,10 | -2,72% | 610.427,00 |
| 08.10.2025 | 33,92 | 36,28 | 33,92 | 36,08 | 5,28% | 798.087,00 |