286,840$
-3,28%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 286,92 | 295,33 | 282,50 | 286,84 | -3,28% | 1.466.191,00 |
| 06.03.2026 | 292,29 | 296,92 | 281,28 | 296,56 | 1,75% | 1.462.831,00 |
| 05.03.2026 | 281,57 | 297,00 | 281,24 | 291,47 | 4,62% | 1.830.580,00 |
| 04.03.2026 | 271,16 | 281,91 | 270,19 | 278,59 | 1,17% | 1.035.352,00 |
| 03.03.2026 | 259,09 | 279,95 | 255,00 | 275,37 | 4,47% | 378,00 |
| 02.03.2026 | 259,84 | 267,78 | 257,46 | 263,60 | -0,34% | 1.330.001,00 |
| 27.02.2026 | 258,05 | 264,91 | 252,00 | 264,51 | -1,49% | 2.344.508,00 |
| 26.02.2026 | 252,00 | 270,08 | 252,00 | 268,52 | 9,29% | 3.348.296,00 |
| 25.02.2026 | 231,50 | 246,04 | 224,01 | 245,70 | 5,63% | 1.811.340,00 |
| 24.02.2026 | 219,38 | 236,83 | 216,00 | 232,60 | 7,01% | 1.851.539,00 |
| 23.02.2026 | 225,00 | 225,00 | 214,13 | 217,36 | -6,91% | 2.075.189,00 |
| 20.02.2026 | 237,45 | 247,70 | 231,29 | 233,50 | -2,45% | 2.003.944,00 |
| 19.02.2026 | 248,92 | 251,99 | 239,07 | 239,37 | -4,31% | 1.441.537,00 |
| 18.02.2026 | 246,81 | 251,02 | 243,22 | 250,14 | 1,14% | 1.509.593,00 |
| 17.02.2026 | 251,64 | 256,65 | 235,00 | 247,31 | 1,42% | 2.443.446,00 |
| 13.02.2026 | 235,91 | 253,50 | 235,91 | 243,85 | 6,51% | 4.043.619,00 |
| 12.02.2026 | 227,65 | 245,03 | 213,09 | 228,95 | 9,37% | 7.128.366,00 |
| 11.02.2026 | 230,11 | 232,00 | 207,20 | 209,33 | -9,75% | 4.002.452,00 |
| 10.02.2026 | 232,48 | 240,88 | 227,43 | 231,95 | 0,38% | 2.583.221,00 |
| 09.02.2026 | 223,94 | 236,34 | 215,00 | 231,08 | -0,64% | 1.709.591,00 |
| 06.02.2026 | 226,32 | 237,05 | 223,89 | 232,58 | 4,07% | 2.280.796,00 |
| 05.02.2026 | 243,00 | 248,83 | 223,01 | 223,49 | -8,38% | 2.294.663,00 |
| 04.02.2026 | 241,05 | 251,79 | 227,78 | 243,93 | -0,50% | 2.682.222,00 |
| 03.02.2026 | 263,43 | 263,43 | 236,36 | 245,16 | -10,55% | 3.384.430,00 |
| 02.02.2026 | 282,25 | 284,73 | 270,46 | 274,06 | -2,12% | 1.426.902,00 |
| 30.01.2026 | 285,00 | 289,17 | 277,49 | 280,00 | -0,54% | 1.959.235,00 |
| 29.01.2026 | 302,25 | 302,25 | 276,73 | 281,53 | -11,22% | 3.475.584,00 |
| 28.01.2026 | 325,86 | 329,17 | 314,00 | 317,11 | -0,80% | 938.116,00 |
| 27.01.2026 | 332,00 | 335,29 | 314,63 | 319,66 | -2,84% | 953.651,00 |
| 26.01.2026 | 324,23 | 332,00 | 323,10 | 328,99 | 1,92% | 833.249,00 |
| 23.01.2026 | 321,11 | 330,99 | 320,01 | 322,78 | 1,03% | 1.067.138,00 |
| 22.01.2026 | 303,00 | 320,00 | 302,51 | 319,50 | 5,68% | 1.235.515,00 |
| 21.01.2026 | 303,80 | 312,50 | 300,09 | 302,32 | -0,81% | 1.221.786,00 |
| 20.01.2026 | 305,33 | 311,81 | 302,00 | 304,79 | -2,27% | 1.236.597,00 |
| 16.01.2026 | 329,00 | 329,00 | 309,00 | 311,88 | -5,27% | 1.971.426,00 |
| 15.01.2026 | 346,14 | 349,57 | 328,68 | 329,24 | -4,65% | 1.418.624,00 |
| 14.01.2026 | 356,64 | 357,65 | 341,81 | 345,30 | -3,79% | 1.537.205,00 |
| 13.01.2026 | 378,78 | 383,40 | 353,29 | 358,89 | -4,54% | 996.911,00 |
| 12.01.2026 | 371,60 | 379,40 | 365,17 | 375,96 | 1,18% | 708.216,00 |
| 09.01.2026 | 373,15 | 377,76 | 365,63 | 371,56 | 0,45% | 921.207,00 |
| 08.01.2026 | 393,76 | 397,00 | 369,73 | 369,90 | -7,11% | 762.607,00 |
| 07.01.2026 | 397,45 | 405,11 | 396,00 | 398,22 | 0,56% | 1.057.964,00 |
| 06.01.2026 | 380,13 | 398,31 | 376,22 | 396,00 | 4,31% | 712.298,00 |
| 05.01.2026 | 383,71 | 393,65 | 379,41 | 379,62 | -0,68% | 857.193,00 |
| 02.01.2026 | 401,60 | 401,60 | 375,25 | 382,23 | -4,75% | 694.587,00 |
| 31.12.2025 | 402,47 | 405,27 | 398,67 | 401,30 | -1,12% | 360.297,00 |
| 30.12.2025 | 396,73 | 406,94 | 396,69 | 405,83 | 1,62% | 654.346,00 |
| 29.12.2025 | 396,16 | 402,82 | 394,95 | 399,37 | 0,30% | 463.874,00 |
| 26.12.2025 | 398,37 | 400,36 | 396,20 | 398,16 | 0,14% | 214.303,00 |
| 24.12.2025 | 397,00 | 399,91 | 393,55 | 397,60 | 0,15% | 173.399,00 |
| 23.12.2025 | 396,87 | 398,79 | 386,42 | 397,00 | -1,00% | 753.615,00 |
| 22.12.2025 | 391,25 | 403,00 | 390,01 | 401,00 | 2,96% | 686.370,00 |
| 19.12.2025 | 389,16 | 392,74 | 381,46 | 389,46 | -0,14% | 1.309.659,00 |
| 18.12.2025 | 388,24 | 405,00 | 383,20 | 390,00 | 0,62% | 1.268.967,00 |
| 17.12.2025 | 376,12 | 388,53 | 374,99 | 387,58 | 4,65% | 1.203.413,00 |
| 16.12.2025 | 366,99 | 375,00 | 360,83 | 370,35 | 1,51% | 878.348,00 |
| 15.12.2025 | 372,70 | 374,50 | 360,40 | 364,85 | -2,95% | 1.058.449,00 |
| 12.12.2025 | 386,24 | 387,85 | 372,81 | 375,94 | -2,91% | 871.952,00 |
| 11.12.2025 | 389,35 | 396,84 | 385,37 | 387,19 | -1,35% | 449.863,00 |
| 10.12.2025 | 386,00 | 394,24 | 383,45 | 392,47 | 1,73% | 774.798,00 |
| 09.12.2025 | 381,00 | 392,74 | 381,00 | 385,80 | 0,15% | 570.485,00 |
| 08.12.2025 | 380,21 | 386,30 | 379,05 | 385,21 | 1,41% | 552.613,00 |
| 05.12.2025 | 372,46 | 387,06 | 372,05 | 379,85 | 0,75% | 588.761,00 |
| 04.12.2025 | 380,83 | 381,47 | 369,63 | 377,04 | 0,55% | 591.172,00 |
| 03.12.2025 | 370,51 | 375,21 | 364,00 | 374,97 | 0,44% | 753.786,00 |
| 02.12.2025 | 373,40 | 381,70 | 372,11 | 373,32 | -0,02% | 711.141,00 |
| 01.12.2025 | 363,66 | 376,08 | 361,35 | 373,40 | 1,66% | 702.310,00 |
| 28.11.2025 | 364,13 | 371,01 | 362,64 | 367,32 | 1,52% | 285.433,00 |
| 26.11.2025 | 368,45 | 369,15 | 360,66 | 361,81 | -2,61% | 589.100,00 |
| 25.11.2025 | 356,85 | 373,54 | 356,85 | 371,51 | 4,21% | 723.265,00 |
| 24.11.2025 | 355,19 | 357,98 | 350,26 | 356,50 | 0,32% | 798.343,00 |
| 21.11.2025 | 355,82 | 360,96 | 344,41 | 355,35 | -0,55% | 1.155.145,00 |
| 20.11.2025 | 370,38 | 372,00 | 354,11 | 357,31 | -1,27% | 975.706,00 |
| 19.11.2025 | 368,75 | 371,02 | 359,01 | 361,90 | -1,75% | 813.513,00 |
| 18.11.2025 | 368,11 | 372,75 | 356,64 | 368,33 | -0,21% | 1.429.194,00 |
| 17.11.2025 | 394,03 | 394,90 | 368,04 | 369,10 | -6,88% | 1.135.001,00 |
| 14.11.2025 | 384,00 | 398,60 | 382,82 | 396,36 | 1,47% | 754.499,00 |
| 13.11.2025 | 391,78 | 398,67 | 388,79 | 390,61 | -1,05% | 639.178,00 |
| 12.11.2025 | 398,03 | 405,00 | 394,12 | 394,74 | -0,08% | 735.988,00 |
| 11.11.2025 | 386,73 | 400,56 | 386,73 | 395,04 | 2,25% | 787.545,00 |
| 10.11.2025 | 394,95 | 398,40 | 379,76 | 386,35 | -3,02% | 1.293.392,00 |
| 07.11.2025 | 390,54 | 405,85 | 390,13 | 398,40 | 0,87% | 1.359.098,00 |
| 06.11.2025 | 402,90 | 409,31 | 375,01 | 394,95 | -15,01% | 3.209.392,00 |
| 05.11.2025 | 472,68 | 476,64 | 458,00 | 464,71 | -1,54% | 1.226.534,00 |
| 04.11.2025 | 478,00 | 484,23 | 465,21 | 471,99 | -4,57% | 780.800,00 |
| 03.11.2025 | 492,40 | 497,96 | 480,93 | 494,58 | 0,54% | 769.763,00 |
| 31.10.2025 | 476,08 | 493,95 | 475,50 | 491,92 | 2,99% | 1.032.941,00 |
| 30.10.2025 | 466,39 | 483,82 | 464,43 | 477,62 | 2,47% | 822.739,00 |
| 29.10.2025 | 472,61 | 474,65 | 460,10 | 466,12 | -0,75% | 553.994,00 |
| 28.10.2025 | 470,32 | 475,62 | 468,17 | 469,62 | -0,49% | 408.989,00 |
| 27.10.2025 | 474,01 | 478,38 | 470,31 | 471,94 | 0,48% | 470.320,00 |
| 24.10.2025 | 480,23 | 485,00 | 469,37 | 469,67 | -1,29% | 408.165,00 |
| 23.10.2025 | 470,00 | 476,10 | 468,82 | 475,80 | 1,34% | 405.517,00 |
| 22.10.2025 | 473,14 | 479,13 | 468,10 | 469,50 | -1,78% | 525.014,00 |
| 21.10.2025 | 446,98 | 480,00 | 445,22 | 478,01 | 5,85% | 858.022,00 |
| 20.10.2025 | 440,04 | 455,51 | 439,50 | 451,58 | 3,38% | 547.456,00 |
| 17.10.2025 | 431,49 | 442,35 | 430,00 | 436,82 | 0,95% | 569.699,00 |
| 16.10.2025 | 448,55 | 463,00 | 432,38 | 432,70 | -2,86% | 715.054,00 |
| 15.10.2025 | 467,27 | 468,81 | 444,16 | 445,44 | -2,44% | 659.543,00 |
| 14.10.2025 | 444,30 | 461,98 | 442,33 | 456,58 | 1,49% | 596.519,00 |