51,160$
-0,60%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 51,15 | 51,29 | 49,22 | 51,16 | -0,60% | 552.762,00 |
| 03.12.2024 | 52,24 | 52,24 | 51,08 | 51,47 | -0,92% | 471.224,00 |
| 02.12.2024 | 51,62 | 52,19 | 50,61 | 51,95 | 0,60% | 533.490,00 |
| 29.11.2024 | 51,86 | 52,09 | 50,85 | 51,64 | -0,10% | 394.669,00 |
| 27.11.2024 | 52,56 | 52,99 | 51,49 | 51,69 | -1,43% | 275.093,00 |
| 26.11.2024 | 52,93 | 52,93 | 51,67 | 52,44 | -1,43% | 632.073,00 |
| 25.11.2024 | 51,42 | 53,21 | 51,26 | 53,20 | 4,29% | 981.416,00 |
| 22.11.2024 | 50,01 | 51,11 | 49,62 | 51,01 | 1,51% | 749.437,00 |
| 20.11.2024 | 49,70 | 50,44 | 49,13 | 50,25 | 0,50% | 1.193.617,00 |
| 19.11.2024 | 49,46 | 50,16 | 49,44 | 50,00 | -0,06% | 987.594,00 |
| 18.11.2024 | 49,64 | 50,49 | 49,24 | 50,03 | 0,75% | 847.501,00 |
| 15.11.2024 | 50,10 | 50,83 | 49,23 | 49,66 | -0,44% | 1.268.105,00 |
| 14.11.2024 | 50,58 | 50,62 | 49,43 | 49,88 | -0,58% | 614.536,00 |
| 13.11.2024 | 49,31 | 50,17 | 48,79 | 50,17 | 1,76% | 510.014,00 |
| 12.11.2024 | 49,80 | 50,03 | 48,91 | 49,30 | -1,38% | 622.470,00 |
| 11.11.2024 | 48,93 | 50,20 | 48,93 | 49,99 | 3,33% | 524.053,00 |
| 08.11.2024 | 47,57 | 48,86 | 47,23 | 48,38 | 1,79% | 465.885,00 |
| 07.11.2024 | 49,10 | 49,10 | 47,42 | 47,53 | -3,37% | 459.464,00 |
| 06.11.2024 | 47,32 | 49,26 | 47,32 | 49,19 | 8,52% | 512.171,00 |
| 05.11.2024 | 43,81 | 45,39 | 43,81 | 45,33 | 2,93% | 411.650,00 |
| 04.11.2024 | 43,21 | 44,57 | 43,20 | 44,04 | 1,83% | 424.583,00 |
| 01.11.2024 | 43,44 | 43,75 | 42,55 | 43,25 | -0,35% | 480.445,00 |
| 31.10.2024 | 39,38 | 43,93 | 38,16 | 43,40 | -0,87% | 599.228,00 |
| 30.10.2024 | 43,25 | 44,55 | 43,25 | 43,78 | 0,67% | 356.783,00 |
| 29.10.2024 | 43,34 | 43,75 | 43,21 | 43,49 | -0,46% | 190.842,00 |
| 28.10.2024 | 43,62 | 43,89 | 43,45 | 43,69 | 0,78% | 154.778,00 |
| 25.10.2024 | 43,50 | 43,67 | 43,09 | 43,35 | 0,72% | 207.019,00 |
| 24.10.2024 | 43,01 | 43,49 | 42,74 | 43,04 | 0,99% | 317.834,00 |
| 23.10.2024 | 43,02 | 43,15 | 42,56 | 42,62 | -1,11% | 246.568,00 |
| 22.10.2024 | 43,25 | 43,60 | 43,00 | 43,10 | -0,46% | 278.185,00 |
| 21.10.2024 | 44,01 | 44,01 | 43,13 | 43,30 | -2,19% | 389.752,00 |
| 18.10.2024 | 44,43 | 44,54 | 43,86 | 44,27 | 0,11% | 300.795,00 |
| 17.10.2024 | 45,22 | 45,22 | 43,54 | 44,22 | -2,51% | 433.796,00 |
| 16.10.2024 | 45,29 | 45,99 | 45,06 | 45,36 | 2,49% | 414.031,00 |
| 15.10.2024 | 43,91 | 45,47 | 43,90 | 44,26 | 0,36% | 603.761,00 |
| 14.10.2024 | 43,25 | 44,14 | 42,98 | 44,10 | 1,36% | 267.627,00 |
| 11.10.2024 | 42,51 | 43,68 | 42,51 | 43,51 | 3,20% | 360.911,00 |
| 10.10.2024 | 41,87 | 42,83 | 41,83 | 42,16 | -0,24% | 434.166,00 |
| 09.10.2024 | 42,59 | 42,64 | 42,19 | 42,26 | -0,61% | 562.119,00 |
| 08.10.2024 | 42,89 | 42,89 | 42,28 | 42,52 | 0,12% | 305.029,00 |
| 07.10.2024 | 42,01 | 42,71 | 41,77 | 42,47 | 0,21% | 426.036,00 |
| 04.10.2024 | 43,42 | 43,45 | 42,34 | 42,38 | -1,07% | 286.250,00 |
| 03.10.2024 | 43,76 | 43,76 | 42,81 | 42,84 | -2,37% | 313.452,00 |
| 02.10.2024 | 44,21 | 44,55 | 43,79 | 43,88 | -1,02% | 558.366,00 |
| 01.10.2024 | 45,40 | 45,70 | 44,03 | 44,33 | -2,46% | 522.659,00 |
| 30.09.2024 | 45,23 | 46,09 | 45,13 | 45,45 | 0,60% | 430.048,00 |
| 27.09.2024 | 45,41 | 46,03 | 44,90 | 45,18 | 0,65% | 431.365,00 |
| 26.09.2024 | 45,80 | 46,23 | 44,75 | 44,89 | -0,44% | 491.587,00 |
| 25.09.2024 | 46,00 | 46,16 | 45,02 | 45,09 | -2,11% | 482.786,00 |
| 24.09.2024 | 45,52 | 46,39 | 45,27 | 46,06 | 1,90% | 319.091,00 |
| 23.09.2024 | 46,10 | 46,11 | 45,14 | 45,20 | -1,01% | 462.536,00 |
| 20.09.2024 | 46,21 | 46,34 | 45,41 | 45,66 | -2,19% | 1.443.614,00 |
| 19.09.2024 | 46,22 | 46,83 | 45,59 | 46,68 | 3,34% | 504.082,00 |
| 18.09.2024 | 45,07 | 46,13 | 44,87 | 45,17 | -0,11% | 413.726,00 |
| 17.09.2024 | 45,33 | 45,78 | 44,80 | 45,22 | 0,91% | 418.732,00 |
| 16.09.2024 | 45,03 | 45,33 | 44,36 | 44,81 | 0,07% | 295.316,00 |
| 13.09.2024 | 44,89 | 45,47 | 44,71 | 44,78 | 1,24% | 225.806,00 |
| 12.09.2024 | 43,73 | 44,28 | 43,37 | 44,23 | 0,87% | 257.960,00 |
| 11.09.2024 | 43,85 | 44,01 | 42,57 | 43,85 | -0,57% | 238.129,00 |
| 10.09.2024 | 43,99 | 44,20 | 43,39 | 44,10 | 0,59% | 428.271,00 |
| 09.09.2024 | 44,24 | 44,46 | 43,79 | 43,84 | -1,24% | 284.211,00 |
| 06.09.2024 | 44,96 | 45,54 | 44,07 | 44,39 | -1,84% | 245.073,00 |
| 05.09.2024 | 45,99 | 46,06 | 44,28 | 45,22 | -1,55% | 445.623,00 |
| 04.09.2024 | 45,81 | 46,18 | 45,20 | 45,93 | 0,04% | 315.822,00 |
| 03.09.2024 | 46,49 | 46,49 | 45,35 | 45,91 | -2,59% | 584.775,00 |
| 30.08.2024 | 46,04 | 47,25 | 45,72 | 47,13 | 3,38% | 1.086.054,00 |
| 29.08.2024 | 45,73 | 46,21 | 45,32 | 45,59 | 0,46% | 541.235,00 |
| 28.08.2024 | 43,53 | 45,79 | 43,53 | 45,38 | 4,15% | 674.175,00 |
| 27.08.2024 | 43,86 | 44,11 | 43,04 | 43,57 | -0,98% | 320.542,00 |
| 26.08.2024 | 43,97 | 44,38 | 43,57 | 44,00 | 0,71% | 279.644,00 |
| 23.08.2024 | 43,36 | 44,06 | 43,14 | 43,69 | 1,56% | 318.210,00 |
| 22.08.2024 | 43,17 | 43,61 | 42,82 | 43,02 | -0,60% | 235.705,00 |
| 21.08.2024 | 43,42 | 43,72 | 43,11 | 43,28 | 1,00% | 296.147,00 |
| 20.08.2024 | 43,31 | 43,48 | 42,70 | 42,85 | -1,06% | 306.165,00 |
| 19.08.2024 | 43,39 | 43,55 | 43,06 | 43,31 | 0,16% | 360.149,00 |
| 16.08.2024 | 43,21 | 43,78 | 43,04 | 43,24 | -0,35% | 217.354,00 |
| 15.08.2024 | 43,10 | 44,15 | 43,09 | 43,39 | 3,02% | 369.949,00 |
| 14.08.2024 | 42,77 | 42,89 | 42,07 | 42,12 | -1,22% | 261.533,00 |
| 13.08.2024 | 42,43 | 42,75 | 42,01 | 42,64 | 1,43% | 272.229,00 |
| 12.08.2024 | 42,74 | 42,74 | 41,88 | 42,04 | -1,64% | 343.306,00 |
| 09.08.2024 | 43,50 | 43,78 | 42,49 | 42,74 | -1,61% | 519.696,00 |
| 08.08.2024 | 43,07 | 43,52 | 42,76 | 43,44 | 2,43% | 472.293,00 |
| 07.08.2024 | 43,69 | 44,00 | 42,32 | 42,41 | -1,12% | 467.387,00 |
| 06.08.2024 | 42,41 | 43,86 | 42,27 | 42,89 | 1,13% | 664.905,00 |
| 05.08.2024 | 40,41 | 42,81 | 40,20 | 42,41 | -0,28% | 533.305,00 |
| 02.08.2024 | 39,48 | 46,09 | 38,07 | 42,53 | -8,00% | 787.153,00 |
| 01.08.2024 | 47,14 | 48,39 | 45,58 | 46,23 | -1,22% | 554.130,00 |
| 31.07.2024 | 46,44 | 47,55 | 45,60 | 46,80 | 1,10% | 297.311,00 |
| 30.07.2024 | 46,15 | 46,69 | 45,83 | 46,29 | 0,96% | 283.409,00 |
| 29.07.2024 | 46,12 | 46,61 | 45,50 | 45,85 | -0,09% | 265.287,00 |
| 26.07.2024 | 46,39 | 46,60 | 45,21 | 45,89 | 0,26% | 232.117,00 |
| 25.07.2024 | 44,77 | 46,35 | 44,76 | 45,77 | 3,11% | 377.285,00 |
| 24.07.2024 | 44,85 | 45,48 | 44,36 | 44,39 | -0,96% | 307.452,00 |
| 23.07.2024 | 44,82 | 45,21 | 44,52 | 44,82 | -0,58% | 352.313,00 |
| 22.07.2024 | 44,76 | 45,23 | 44,34 | 45,08 | 0,85% | 342.102,00 |
| 19.07.2024 | 45,03 | 45,05 | 43,95 | 44,70 | -0,51% | 450.055,00 |
| 18.07.2024 | 44,97 | 45,98 | 42,00 | 44,93 | -2,30% | 460.772,00 |
| 17.07.2024 | 46,36 | 47,31 | 45,90 | 45,99 | -1,86% | 583.401,00 |
| 16.07.2024 | 44,90 | 46,89 | 44,58 | 46,86 | 5,11% | 589.467,00 |
| 15.07.2024 | 44,67 | 45,33 | 44,25 | 44,58 | 0,29% | 363.200,00 |