547,760$
0,81%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 478,20 | 523,68 | 472,28 | 498,57 | -0,58% | 1.115.035,00 |
| 04.04.2025 | 505,00 | 512,63 | 481,15 | 501,50 | -4,98% | 1.392.989,00 |
| 03.04.2025 | 552,59 | 558,72 | 522,40 | 527,79 | -11,00% | 1.122.283,00 |
| 02.04.2025 | 574,85 | 599,27 | 573,92 | 592,99 | 1,88% | 668.965,00 |
| 01.04.2025 | 571,29 | 584,47 | 566,73 | 582,02 | 1,88% | 463.716,00 |
| 31.03.2025 | 568,13 | 575,33 | 550,76 | 571,29 | -1,86% | 745.725,00 |
| 28.03.2025 | 590,71 | 593,98 | 575,00 | 582,11 | -1,90% | 640.151,00 |
| 27.03.2025 | 606,85 | 614,04 | 590,24 | 593,41 | -2,51% | 445.735,00 |
| 26.03.2025 | 620,58 | 627,71 | 603,84 | 608,68 | -2,94% | 375.168,00 |
| 25.03.2025 | 630,00 | 637,78 | 624,88 | 627,11 | 0,03% | 307.775,00 |
| 24.03.2025 | 617,50 | 627,95 | 614,82 | 626,90 | 3,40% | 431.483,00 |
| 21.03.2025 | 594,65 | 606,31 | 589,03 | 606,27 | 1,35% | 643.961,00 |
| 20.03.2025 | 599,54 | 603,20 | 593,76 | 598,22 | -1,08% | 522.112,00 |
| 19.03.2025 | 600,15 | 614,40 | 596,96 | 604,77 | 1,31% | 594.143,00 |
| 18.03.2025 | 607,72 | 607,72 | 584,98 | 596,96 | -2,63% | 598.893,00 |
| 17.03.2025 | 605,32 | 622,53 | 603,73 | 613,06 | 0,64% | 414.914,00 |
| 14.03.2025 | 609,87 | 627,11 | 605,20 | 609,18 | 1,82% | 674.386,00 |
| 13.03.2025 | 609,93 | 610,16 | 584,73 | 598,32 | -2,08% | 895.762,00 |
| 12.03.2025 | 625,00 | 637,36 | 603,00 | 611,06 | 3,45% | 841.157,00 |
| 11.03.2025 | 586,50 | 602,52 | 582,07 | 590,67 | 0,70% | 1.403.603,00 |
| 10.03.2025 | 620,65 | 620,65 | 573,13 | 586,55 | -8,38% | 1.255.818,00 |
| 07.03.2025 | 643,24 | 659,76 | 613,82 | 640,21 | -1,82% | 753.246,00 |
| 06.03.2025 | 685,03 | 689,00 | 649,28 | 652,10 | -6,62% | 678.954,00 |
| 05.03.2025 | 686,87 | 698,97 | 679,33 | 698,33 | 1,63% | 509.418,00 |
| 04.03.2025 | 699,98 | 702,00 | 665,89 | 687,12 | -2,90% | 848.737,00 |
| 03.03.2025 | 729,54 | 732,00 | 705,00 | 707,63 | -2,26% | 518.313,00 |
| 28.02.2025 | 711,88 | 725,66 | 702,80 | 723,99 | 1,51% | 575.733,00 |
| 27.02.2025 | 727,82 | 734,61 | 711,96 | 713,19 | -1,54% | 401.987,00 |
| 26.02.2025 | 726,87 | 738,54 | 720,50 | 724,37 | 0,59% | 463.084,00 |
| 25.02.2025 | 718,92 | 725,37 | 701,49 | 720,10 | -0,50% | 458.988,00 |
| 24.02.2025 | 725,36 | 731,25 | 701,81 | 723,74 | -0,37% | 572.290,00 |
| 21.02.2025 | 744,90 | 749,00 | 716,88 | 726,43 | -2,88% | 816.111,00 |
| 20.02.2025 | 765,01 | 766,63 | 745,35 | 748,00 | -2,98% | 672.282,00 |
| 19.02.2025 | 801,19 | 803,31 | 765,11 | 770,95 | -4,03% | 628.013,00 |
| 18.02.2025 | 805,91 | 819,00 | 794,00 | 803,35 | -1,06% | 412.326,00 |
| 14.02.2025 | 818,10 | 820,00 | 785,22 | 811,95 | -0,95% | 542.885,00 |
| 13.02.2025 | 836,71 | 881,13 | 817,17 | 819,71 | 4,36% | 1.240.925,00 |
| 12.02.2025 | 777,72 | 793,75 | 770,51 | 785,50 | 0,13% | 747.570,00 |
| 11.02.2025 | 797,90 | 804,55 | 776,13 | 784,45 | -2,62% | 484.550,00 |
| 10.02.2025 | 801,11 | 808,38 | 791,00 | 805,57 | 4,46% | 759.091,00 |
| 07.02.2025 | 776,83 | 783,93 | 770,32 | 771,17 | -0,88% | 376.453,00 |
| 06.02.2025 | 776,94 | 786,80 | 772,88 | 778,05 | -0,21% | 379.064,00 |
| 05.02.2025 | 768,60 | 780,75 | 764,00 | 779,71 | 2,11% | 287.023,00 |
| 04.02.2025 | 766,97 | 773,10 | 760,88 | 763,61 | -0,17% | 483.382,00 |
| 03.02.2025 | 766,40 | 773,00 | 745,54 | 764,92 | -1,87% | 442.797,00 |