42,880$
-0,33%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,96% | 504.291,00 |
| 23.02.2026 | 42,83 | 42,83 | 41,29 | 41,47 | -4,16% | 724.515,00 |
| 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 |