483,170$
1,43%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 478,50 | 485,52 | 476,77 | 483,17 | 1,43% | 809.347,00 |
| 28.08.2025 | 474,76 | 482,25 | 471,71 | 476,34 | 1,46% | 842.457,00 |
| 27.08.2025 | 460,50 | 469,68 | 460,49 | 469,48 | 2,66% | 576.980,00 |
| 26.08.2025 | 466,41 | 470,31 | 456,51 | 457,32 | -2,27% | 798.648,00 |
| 25.08.2025 | 475,50 | 476,62 | 466,51 | 467,92 | -1,35% | 532.678,00 |
| 22.08.2025 | 456,67 | 476,38 | 454,91 | 474,30 | 4,02% | 895.886,00 |
| 21.08.2025 | 449,95 | 458,46 | 446,21 | 455,97 | 0,50% | 715.730,00 |
| 20.08.2025 | 441,00 | 455,27 | 439,49 | 453,69 | 2,38% | 1.183.195,00 |
| 19.08.2025 | 449,11 | 456,06 | 443,14 | 443,14 | -1,13% | 709.217,00 |
| 18.08.2025 | 439,29 | 448,92 | 437,00 | 448,20 | 2,01% | 716.859,00 |
| 15.08.2025 | 431,90 | 443,03 | 430,50 | 439,37 | 2,20% | 855.978,00 |
| 14.08.2025 | 436,80 | 436,80 | 424,00 | 429,90 | -1,79% | 820.637,00 |
| 13.08.2025 | 425,82 | 438,35 | 421,50 | 437,75 | 3,30% | 1.112.322,00 |
| 12.08.2025 | 420,41 | 431,17 | 418,77 | 423,78 | 0,71% | 1.609.308,00 |
| 11.08.2025 | 444,28 | 447,85 | 418,34 | 420,79 | -6,43% | 1.992.088,00 |
| 08.08.2025 | 463,13 | 469,46 | 444,53 | 449,72 | -2,63% | 1.284.207,00 |
| 07.08.2025 | 519,93 | 522,80 | 444,25 | 461,87 | -6,24% | 2.777.553,00 |
| 06.08.2025 | 497,02 | 503,72 | 490,21 | 492,62 | 0,09% | 1.429.435,00 |
| 05.08.2025 | 509,51 | 510,73 | 492,00 | 492,16 | -2,00% | 829.335,00 |
| 04.08.2025 | 502,64 | 510,51 | 493,80 | 502,20 | 0,74% | 1.038.260,00 |
| 01.08.2025 | 510,00 | 511,00 | 496,35 | 498,51 | -4,07% | 678.915,00 |
| 31.07.2025 | 539,94 | 541,53 | 516,63 | 519,65 | -3,45% | 823.843,00 |
| 30.07.2025 | 548,60 | 550,13 | 532,57 | 538,23 | -1,84% | 772.155,00 |
| 29.07.2025 | 562,98 | 566,01 | 546,45 | 548,33 | -1,95% | 655.415,00 |
| 28.07.2025 | 558,28 | 568,16 | 556,00 | 559,23 | -0,08% | 392.700,00 |
| 25.07.2025 | 555,00 | 562,66 | 554,96 | 559,66 | 1,36% | 594.941,00 |
| 24.07.2025 | 564,05 | 567,83 | 548,56 | 552,16 | -1,56% | 515.710,00 |
| 23.07.2025 | 553,85 | 564,73 | 546,62 | 560,90 | 2,03% | 610.255,00 |
| 22.07.2025 | 546,66 | 555,95 | 545,32 | 549,72 | 0,56% | 681.258,00 |
| 21.07.2025 | 543,95 | 557,66 | 540,03 | 546,64 | 0,78% | 937.658,00 |
| 18.07.2025 | 529,09 | 542,76 | 526,18 | 542,41 | 2,61% | 662.098,00 |
| 17.07.2025 | 542,35 | 546,10 | 526,97 | 528,60 | -2,39% | 926.688,00 |
| 16.07.2025 | 528,29 | 541,53 | 526,30 | 541,53 | 2,39% | 599.703,00 |
| 15.07.2025 | 542,21 | 544,39 | 527,84 | 528,91 | -1,80% | 684.630,00 |
| 14.07.2025 | 525,13 | 544,38 | 524,50 | 538,60 | 2,73% | 852.036,00 |
| 11.07.2025 | 549,57 | 553,51 | 519,96 | 524,27 | -5,33% | 1.229.046,00 |
| 10.07.2025 | 562,67 | 564,79 | 537,53 | 553,77 | -1,21% | 990.200,00 |
| 09.07.2025 | 558,00 | 566,89 | 552,31 | 560,55 | 0,56% | 715.088,00 |
| 08.07.2025 | 557,35 | 561,69 | 552,83 | 557,42 | 0,33% | 987.769,00 |
| 07.07.2025 | 556,75 | 561,30 | 552,59 | 555,58 | -0,94% | 535.084,00 |
| 03.07.2025 | 550,00 | 565,32 | 547,81 | 560,86 | 2,72% | 460.430,00 |
| 02.07.2025 | 553,80 | 557,66 | 530,47 | 546,02 | -2,12% | 1.048.455,00 |
| 01.07.2025 | 555,39 | 558,21 | 543,21 | 557,86 | 0,22% | 643.660,00 |
| 30.06.2025 | 554,96 | 559,96 | 552,00 | 556,63 | 1,09% | 508.756,00 |
| 27.06.2025 | 549,67 | 553,36 | 542,42 | 550,63 | 0,52% | 1.003.483,00 |
| 26.06.2025 | 546,02 | 549,49 | 533,45 | 547,76 | 0,81% | 592.955,00 |
| 25.06.2025 | 561,85 | 562,56 | 537,00 | 543,36 | -2,50% | 827.483,00 |
| 24.06.2025 | 543,50 | 557,85 | 538,10 | 557,32 | 3,88% | 961.220,00 |
| 23.06.2025 | 529,18 | 543,02 | 527,74 | 536,51 | 0,37% | 977.955,00 |
| 20.06.2025 | 544,10 | 550,12 | 530,72 | 534,51 | -1,83% | 1.515.900,00 |
| 18.06.2025 | 555,77 | 559,20 | 535,21 | 544,46 | -1,87% | 795.870,00 |
| 17.06.2025 | 545,54 | 555,54 | 543,09 | 554,85 | 0,96% | 817.248,00 |
| 16.06.2025 | 558,09 | 559,20 | 547,29 | 549,57 | -0,91% | 884.116,00 |
| 13.06.2025 | 562,50 | 563,10 | 551,41 | 554,59 | -2,67% | 805.671,00 |
| 12.06.2025 | 568,60 | 578,51 | 567,31 | 569,82 | -0,65% | 1.221.957,00 |
| 11.06.2025 | 584,00 | 587,00 | 572,74 | 573,57 | -1,46% | 690.971,00 |
| 10.06.2025 | 605,41 | 605,41 | 577,53 | 582,04 | -3,96% | 1.139.418,00 |
| 09.06.2025 | 609,00 | 610,61 | 598,32 | 606,06 | -0,55% | 507.203,00 |
| 06.06.2025 | 605,01 | 609,40 | 598,55 | 609,40 | 1,13% | 592.547,00 |
| 05.06.2025 | 602,50 | 611,00 | 598,88 | 602,61 | 0,55% | 488.318,00 |
| 04.06.2025 | 598,70 | 603,71 | 590,00 | 599,29 | -0,14% | 353.988,00 |
| 03.06.2025 | 593,85 | 600,12 | 583,85 | 600,11 | 1,37% | 521.438,00 |
| 02.06.2025 | 587,09 | 597,18 | 576,00 | 592,02 | 0,36% | 539.158,00 |
| 30.05.2025 | 579,50 | 590,67 | 567,28 | 589,90 | 2,01% | 1.411.412,00 |
| 29.05.2025 | 619,95 | 621,16 | 576,22 | 578,25 | -6,27% | 1.284.868,00 |
| 28.05.2025 | 620,00 | 626,94 | 616,45 | 616,92 | 0,07% | 487.217,00 |
| 27.05.2025 | 622,58 | 627,49 | 614,04 | 616,47 | 0,25% | 649.004,00 |
| 23.05.2025 | 612,15 | 621,39 | 611,26 | 614,92 | -2,05% | 432.212,00 |
| 22.05.2025 | 621,98 | 632,39 | 614,22 | 627,80 | 1,05% | 571.487,00 |
| 21.05.2025 | 632,82 | 639,75 | 617,77 | 621,25 | -3,19% | 693.716,00 |
| 20.05.2025 | 644,07 | 646,75 | 637,88 | 641,75 | -0,97% | 532.832,00 |
| 19.05.2025 | 645,70 | 654,33 | 644,00 | 648,03 | -1,93% | 440.861,00 |
| 16.05.2025 | 664,53 | 669,46 | 658,91 | 660,79 | -0,49% | 687.684,00 |
| 15.05.2025 | 665,17 | 666,25 | 644,01 | 664,05 | -0,89% | 908.364,00 |
| 14.05.2025 | 677,59 | 682,57 | 664,79 | 670,00 | -0,33% | 703.719,00 |
| 13.05.2025 | 661,59 | 678,23 | 648,38 | 672,24 | 1,45% | 894.952,00 |
| 12.05.2025 | 628,89 | 663,99 | 624,22 | 662,63 | 9,88% | 1.170.387,00 |
| 09.05.2025 | 614,33 | 619,53 | 582,01 | 603,05 | -8,68% | 1.797.003,00 |
| 08.05.2025 | 655,03 | 670,54 | 643,91 | 660,36 | 2,58% | 909.031,00 |
| 07.05.2025 | 636,52 | 647,43 | 633,53 | 643,73 | 1,84% | 511.822,00 |
| 06.05.2025 | 632,73 | 640,77 | 625,89 | 632,11 | -1,14% | 408.697,00 |
| 05.05.2025 | 631,03 | 651,50 | 630,71 | 639,40 | 0,56% | 499.768,00 |
| 02.05.2025 | 633,17 | 641,47 | 624,05 | 635,81 | 1,88% | 458.027,00 |
| 01.05.2025 | 621,09 | 635,55 | 613,62 | 624,05 | 2,05% | 673.126,00 |
| 30.04.2025 | 598,00 | 612,63 | 589,00 | 611,50 | -0,19% | 570.338,00 |
| 29.04.2025 | 606,00 | 616,61 | 606,00 | 612,69 | 0,04% | 548.120,00 |
| 28.04.2025 | 621,25 | 622,38 | 601,36 | 612,43 | -0,50% | 475.574,00 |
| 25.04.2025 | 601,56 | 617,98 | 597,65 | 615,49 | 2,50% | 648.287,00 |
| 24.04.2025 | 574,17 | 604,82 | 574,17 | 600,50 | 6,10% | 705.702,00 |
| 23.04.2025 | 570,07 | 584,14 | 561,14 | 565,96 | 4,46% | 852.240,00 |
| 22.04.2025 | 532,20 | 542,67 | 523,67 | 541,82 | 4,38% | 684.730,00 |
| 21.04.2025 | 531,59 | 533,03 | 508,76 | 519,06 | -3,82% | 516.045,00 |
| 17.04.2025 | 541,37 | 546,20 | 534,62 | 539,69 | -0,80% | 384.560,00 |
| 16.04.2025 | 533,00 | 554,85 | 532,50 | 544,04 | -0,57% | 643.020,00 |
| 15.04.2025 | 535,00 | 553,63 | 535,00 | 547,18 | 3,72% | 790.338,00 |
| 14.04.2025 | 546,14 | 550,37 | 521,81 | 527,56 | -0,05% | 806.306,00 |
| 11.04.2025 | 514,96 | 532,80 | 510,40 | 527,80 | 1,72% | 994.686,00 |
| 10.04.2025 | 532,74 | 535,75 | 508,93 | 518,87 | -5,50% | 1.133.112,00 |
| 09.04.2025 | 483,47 | 558,04 | 474,83 | 549,05 | 12,73% | 1.297.600,00 |
| 08.04.2025 | 514,85 | 526,53 | 482,35 | 487,07 | -2,31% | 842.961,00 |