45,510$
-4,57%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 47,48 | 47,69 | 44,62 | 45,51 | -4,57% | 1.625.351,00 |
| 29.07.2026 | 47,37 | 48,75 | 46,36 | 47,69 | -0,02% | 617.204,00 |
| 28.07.2026 | 47,71 | 48,45 | 47,53 | 47,70 | -0,40% | 777.585,00 |
| 27.07.2026 | 49,20 | 49,31 | 47,31 | 47,89 | -2,78% | 767.556,00 |
| 24.07.2026 | 48,95 | 49,85 | 47,83 | 49,26 | 0,08% | 700.897,00 |
| 23.07.2026 | 50,87 | 50,91 | 49,07 | 49,22 | -3,11% | 650.673,00 |
| 22.07.2026 | 50,75 | 50,99 | 49,59 | 50,80 | -0,22% | 384.683,00 |
| 21.07.2026 | 50,29 | 51,13 | 49,99 | 50,91 | 1,12% | 474.241,00 |
| 20.07.2026 | 51,14 | 51,14 | 50,16 | 50,35 | -1,71% | 401.427,00 |
| 17.07.2026 | 50,56 | 51,62 | 50,56 | 51,22 | -0,41% | 726.612,00 |
| 16.07.2026 | 48,78 | 51,58 | 48,78 | 51,43 | 7,53% | 1.549.065,00 |
| 15.07.2026 | 47,36 | 48,99 | 47,10 | 47,83 | 1,14% | 1.248.401,00 |
| 14.07.2026 | 48,22 | 48,57 | 46,91 | 47,29 | -0,84% | 842.453,00 |
| 13.07.2026 | 46,20 | 47,81 | 46,20 | 47,69 | 3,29% | 583.164,00 |
| 10.07.2026 | 46,90 | 47,12 | 46,02 | 46,17 | -1,56% | 462.622,00 |
| 09.07.2026 | 45,76 | 47,15 | 45,76 | 46,90 | 2,49% | 572.341,00 |
| 08.07.2026 | 46,05 | 46,38 | 44,89 | 45,76 | -0,72% | 684.789,00 |
| 07.07.2026 | 45,76 | 46,48 | 45,42 | 46,09 | 0,48% | 621.118,00 |
| 06.07.2026 | 44,98 | 46,31 | 44,98 | 45,87 | 2,07% | 694.590,00 |
| 02.07.2026 | 44,33 | 45,53 | 44,24 | 44,94 | 0,36% | 690.549,00 |
| 01.07.2026 | 44,29 | 45,59 | 43,61 | 44,78 | 2,24% | 732.631,00 |
| 30.06.2026 | 44,08 | 44,17 | 42,58 | 43,80 | -0,42% | 835.661,00 |
| 29.06.2026 | 43,61 | 44,22 | 43,11 | 43,99 | 0,63% | 915.749,00 |
| 26.06.2026 | 44,05 | 44,77 | 43,45 | 43,71 | -0,43% | 1.816.538,00 |
| 25.06.2026 | 43,23 | 44,61 | 43,23 | 43,90 | 2,09% | 636.045,00 |
| 24.06.2026 | 43,33 | 43,62 | 42,77 | 43,00 | -0,42% | 868.016,00 |
| 23.06.2026 | 43,86 | 44,20 | 43,00 | 43,18 | -1,82% | 533.171,00 |
| 22.06.2026 | 44,25 | 44,93 | 43,85 | 43,98 | -0,83% | 453.356,00 |
| 18.06.2026 | 44,08 | 44,55 | 43,91 | 44,35 | 1,65% | 978.991,00 |
| 17.06.2026 | 44,89 | 45,36 | 43,44 | 43,63 | -3,45% | 677.160,00 |
| 16.06.2026 | 45,55 | 45,88 | 44,87 | 45,19 | -0,84% | 766.712,00 |
| 15.06.2026 | 46,35 | 46,35 | 45,17 | 45,58 | -1,78% | 548.876,00 |
| 12.06.2026 | 46,07 | 46,81 | 44,93 | 46,40 | 1,31% | 708.941,00 |
| 11.06.2026 | 44,86 | 46,42 | 44,39 | 45,80 | 3,06% | 906.351,00 |
| 10.06.2026 | 44,29 | 44,64 | 43,51 | 44,44 | -0,94% | 656.757,00 |
| 09.06.2026 | 44,68 | 45,58 | 43,77 | 44,86 | 0,65% | 734.772,00 |
| 08.06.2026 | 43,16 | 44,92 | 42,63 | 44,57 | 3,89% | 719.881,00 |
| 05.06.2026 | 43,76 | 43,91 | 42,86 | 42,90 | -1,58% | 544.539,00 |
| 04.06.2026 | 43,47 | 44,08 | 43,29 | 43,59 | 1,34% | 496.121,00 |
| 03.06.2026 | 43,42 | 43,85 | 42,95 | 43,02 | -1,90% | 765.670,00 |
| 02.06.2026 | 43,81 | 44,60 | 43,21 | 43,85 | 0,57% | 825.596,00 |
| 01.06.2026 | 41,27 | 43,62 | 40,33 | 43,60 | 4,98% | 983.869,00 |
| 29.05.2026 | 38,75 | 41,83 | 38,75 | 41,53 | -2,47% | 1.081.553,00 |
| 28.05.2026 | 42,65 | 43,00 | 42,23 | 42,58 | -1,44% | 498.489,00 |
| 27.05.2026 | 43,16 | 43,69 | 42,97 | 43,20 | 1,01% | 670.195,00 |
| 26.05.2026 | 41,73 | 42,83 | 41,49 | 42,77 | 3,16% | 1.219.262,00 |
| 22.05.2026 | 40,55 | 41,70 | 40,11 | 41,46 | 1,92% | 758.067,00 |
| 21.05.2026 | 40,14 | 41,00 | 39,00 | 40,68 | -0,12% | 872.692,00 |
| 20.05.2026 | 38,65 | 40,99 | 38,29 | 40,73 | 6,21% | 844.902,00 |
| 19.05.2026 | 38,40 | 38,78 | 37,46 | 38,35 | 0,58% | 574.445,00 |
| 18.05.2026 | 37,64 | 38,65 | 36,91 | 38,13 | 2,09% | 968.864,00 |
| 15.05.2026 | 36,96 | 37,91 | 36,54 | 37,35 | 0,21% | 1.017.895,00 |
| 14.05.2026 | 37,78 | 38,53 | 36,80 | 37,27 | -1,77% | 1.224.009,00 |
| 13.05.2026 | 37,11 | 38,28 | 36,97 | 37,94 | 3,60% | 757.278,00 |
| 12.05.2026 | 40,31 | 40,94 | 35,47 | 36,62 | -12,52% | 2.294.519,00 |
| 11.05.2026 | 42,99 | 43,10 | 41,72 | 41,86 | -2,38% | 505.302,00 |
| 08.05.2026 | 42,72 | 43,13 | 42,07 | 42,88 | -0,33% | 408.828,00 |
| 07.05.2026 | 43,47 | 43,85 | 42,70 | 43,02 | -0,49% | 680.397,00 |
| 06.05.2026 | 42,03 | 43,48 | 42,03 | 43,23 | 3,40% | 697.043,00 |
| 05.05.2026 | 41,22 | 42,24 | 40,96 | 41,81 | 1,88% | 628.595,00 |
| 04.05.2026 | 42,06 | 42,06 | 40,77 | 41,04 | -4,96% | 727.495,00 |
| 01.05.2026 | 43,90 | 44,15 | 43,10 | 43,18 | -1,48% | 487.076,00 |
| 30.04.2026 | 42,77 | 43,91 | 42,32 | 43,83 | 2,48% | 559.463,00 |
| 29.04.2026 | 43,59 | 44,24 | 42,24 | 42,77 | -2,75% | 753.193,00 |
| 28.04.2026 | 43,79 | 44,23 | 43,08 | 43,98 | 0,34% | 389.086,00 |
| 27.04.2026 | 42,96 | 44,02 | 42,21 | 43,83 | 2,17% | 405.705,00 |
| 24.04.2026 | 43,61 | 43,68 | 42,48 | 42,90 | -1,40% | 502.467,00 |
| 23.04.2026 | 44,20 | 45,21 | 43,25 | 43,51 | -0,80% | 845.189,00 |
| 22.04.2026 | 44,09 | 44,43 | 43,38 | 43,86 | 0,07% | 916.256,00 |
| 21.04.2026 | 43,87 | 44,30 | 43,26 | 43,83 | 0,76% | 694.241,00 |
| 20.04.2026 | 42,30 | 43,78 | 41,43 | 43,50 | 1,97% | 857.673,00 |
| 17.04.2026 | 41,84 | 42,98 | 41,38 | 42,66 | 3,24% | 943.709,00 |
| 16.04.2026 | 39,21 | 41,90 | 39,21 | 41,32 | 5,27% | 862.814,00 |
| 15.04.2026 | 39,56 | 39,69 | 39,05 | 39,25 | -1,51% | 574.096,00 |
| 14.04.2026 | 39,10 | 40,22 | 38,79 | 39,85 | 1,53% | 724.847,00 |
| 13.04.2026 | 38,72 | 39,30 | 38,29 | 39,25 | 0,72% | 434.333,00 |
| 10.04.2026 | 38,83 | 39,61 | 37,98 | 38,97 | 0,52% | 675.449,00 |
| 09.04.2026 | 38,27 | 39,17 | 37,91 | 38,77 | 0,41% | 607.186,00 |
| 08.04.2026 | 38,50 | 39,21 | 38,32 | 38,61 | 4,31% | 665.523,00 |
| 07.04.2026 | 36,80 | 37,22 | 36,34 | 37,02 | -0,26% | 651.580,00 |
| 06.04.2026 | 36,28 | 37,25 | 36,14 | 37,11 | 1,67% | 415.899,00 |
| 02.04.2026 | 35,84 | 36,86 | 35,73 | 36,50 | -0,30% | 390.513,00 |
| 01.04.2026 | 36,38 | 37,41 | 36,24 | 36,61 | 1,58% | 480.308,00 |
| 31.03.2026 | 35,41 | 36,79 | 35,39 | 36,04 | 2,13% | 652.661,00 |
| 30.03.2026 | 35,58 | 36,19 | 35,06 | 35,29 | -0,31% | 762.814,00 |
| 27.03.2026 | 35,63 | 35,86 | 34,91 | 35,40 | -1,97% | 556.915,00 |
| 26.03.2026 | 34,89 | 36,35 | 34,81 | 36,11 | -0,66% | 801.680,00 |
| 25.03.2026 | 36,10 | 36,59 | 35,00 | 36,35 | 0,78% | 708.024,00 |
| 24.03.2026 | 34,71 | 36,43 | 34,71 | 36,07 | 2,12% | 624.271,00 |
| 23.03.2026 | 35,68 | 36,57 | 35,28 | 35,32 | 1,42% | 674.574,00 |
| 20.03.2026 | 35,05 | 35,42 | 33,83 | 34,83 | 0,88% | 1.475.030,00 |
| 19.03.2026 | 33,10 | 34,57 | 32,90 | 34,52 | 2,43% | 1.431.864,00 |
| 18.03.2026 | 33,90 | 34,44 | 33,33 | 33,70 | -1,23% | 881.066,00 |
| 17.03.2026 | 34,60 | 35,04 | 33,52 | 34,12 | -0,09% | 948.904,00 |
| 16.03.2026 | 34,99 | 35,73 | 33,92 | 34,15 | -0,41% | 650.077,00 |
| 13.03.2026 | 35,29 | 35,56 | 33,88 | 34,29 | -1,75% | 1.103.179,00 |
| 12.03.2026 | 36,36 | 36,72 | 34,81 | 34,90 | -5,90% | 667.645,00 |
| 11.03.2026 | 37,99 | 38,58 | 37,00 | 37,09 | -2,91% | 601.386,00 |
| 10.03.2026 | 38,86 | 39,32 | 38,16 | 38,20 | -2,03% | 534.061,00 |
| 09.03.2026 | 37,36 | 39,19 | 37,05 | 38,99 | -0,13% | 829.667,00 |