247,700€
-0,96%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 250,10 | 250,10 | 250,10 | 250,10 | 0,08% | - |
| 06.03.2026 | 249,90 | 249,90 | 249,90 | 249,90 | 4,39% | - |
| 05.03.2026 | 239,40 | 239,40 | 239,40 | 239,40 | 0,21% | - |
| 04.03.2026 | 234,70 | 238,90 | 234,70 | 238,90 | 3,11% | 318,00 |
| 03.03.2026 | 222,50 | 231,70 | 222,50 | 231,70 | 5,85% | 110,00 |
| 02.03.2026 | 221,30 | 221,30 | 217,90 | 218,90 | -1,00% | 68,00 |
| 27.02.2026 | 221,10 | 221,10 | 221,10 | 221,10 | -1,91% | - |
| 26.02.2026 | 203,30 | 225,40 | 203,30 | 225,40 | 14,04% | 13,00 |
| 25.02.2026 | 194,85 | 197,65 | 194,85 | 197,65 | 1,72% | 50,00 |
| 24.02.2026 | 184,15 | 194,30 | 184,15 | 194,30 | 2,53% | 36,00 |
| 23.02.2026 | 195,05 | 195,05 | 189,50 | 189,50 | -6,42% | 120,00 |
| 20.02.2026 | 202,70 | 202,70 | 202,50 | 202,50 | -4,93% | 30,00 |
| 19.02.2026 | 210,60 | 213,00 | 210,60 | 213,00 | 1,43% | 100,00 |
| 18.02.2026 | 207,40 | 210,00 | 207,40 | 210,00 | 3,09% | 200,00 |
| 17.02.2026 | 203,70 | 203,70 | 203,70 | 203,70 | -2,11% | - |
| 16.02.2026 | 203,10 | 209,30 | 203,10 | 208,10 | 8,13% | 105,00 |
| 13.02.2026 | 191,80 | 192,45 | 191,80 | 192,45 | 3,77% | 20,00 |
| 12.02.2026 | 179,65 | 185,65 | 179,65 | 185,45 | -4,41% | 181,00 |
| 11.02.2026 | 196,40 | 199,15 | 194,00 | 194,00 | 0,78% | 70,00 |
| 10.02.2026 | 192,50 | 192,50 | 192,50 | 192,50 | -3,70% | - |
| 09.02.2026 | 196,65 | 199,90 | 196,65 | 199,90 | 2,09% | 100,00 |
| 06.02.2026 | 189,60 | 195,80 | 189,60 | 195,80 | -4,67% | 47,00 |
| 05.02.2026 | 205,40 | 205,40 | 205,40 | 205,40 | -2,05% | - |
| 04.02.2026 | 209,70 | 209,70 | 209,70 | 209,70 | 0,53% | - |
| 03.02.2026 | 232,20 | 232,20 | 208,60 | 208,60 | -9,50% | 45,00 |
| 02.02.2026 | 230,50 | 230,50 | 230,50 | 230,50 | -0,56% | - |
| 30.01.2026 | 231,80 | 231,80 | 231,80 | 231,80 | -0,56% | - |
| 29.01.2026 | 258,00 | 258,00 | 233,10 | 233,10 | -12,83% | 30,00 |
| 28.01.2026 | 264,70 | 267,40 | 264,70 | 267,40 | -3,19% | 5,00 |
| 27.01.2026 | 276,20 | 276,20 | 276,20 | 276,20 | 2,37% | - |
| 26.01.2026 | 270,20 | 270,20 | 269,80 | 269,80 | -0,22% | 20,00 |
| 23.01.2026 | 270,40 | 270,40 | 270,40 | 270,40 | 5,13% | - |
| 22.01.2026 | 257,20 | 257,20 | 257,20 | 257,20 | -2,06% | - |
| 21.01.2026 | 258,90 | 262,60 | 258,90 | 262,60 | -0,30% | 9,00 |
| 20.01.2026 | 263,40 | 263,40 | 263,40 | 263,40 | -0,42% | - |
| 19.01.2026 | 264,50 | 264,50 | 264,50 | 264,50 | -6,60% | - |
| 16.01.2026 | 283,20 | 283,20 | 283,20 | 283,20 | -4,00% | - |
| 15.01.2026 | 294,80 | 295,00 | 294,80 | 295,00 | -3,66% | 17,00 |
| 14.01.2026 | 306,20 | 306,20 | 306,20 | 306,20 | -4,37% | - |
| 13.01.2026 | 320,20 | 320,20 | 320,20 | 320,20 | 1,36% | 2,00 |
| 12.01.2026 | 315,90 | 315,90 | 315,90 | 315,90 | -0,03% | - |
| 09.01.2026 | 316,00 | 316,00 | 316,00 | 316,00 | -1,43% | - |
| 08.01.2026 | 337,80 | 337,80 | 320,60 | 320,60 | -6,88% | 55,00 |
| 07.01.2026 | 336,70 | 344,30 | 336,70 | 344,30 | 7,06% | 17,00 |
| 06.01.2026 | 321,60 | 321,60 | 321,60 | 321,60 | -1,20% | - |
| 05.01.2026 | 325,50 | 325,50 | 325,50 | 325,50 | -4,15% | - |
| 02.01.2026 | 339,60 | 339,60 | 339,60 | 339,60 | 0,80% | - |
| 30.12.2025 | 336,90 | 336,90 | 336,90 | 336,90 | -1,12% | - |
| 29.12.2025 | 337,70 | 340,70 | 337,70 | 340,70 | 0,74% | 68,00 |
| 23.12.2025 | 338,20 | 338,20 | 338,20 | 338,20 | 1,87% | - |
| 22.12.2025 | 328,00 | 332,00 | 328,00 | 332,00 | 0,64% | 68,00 |
| 19.12.2025 | 329,90 | 329,90 | 329,90 | 329,90 | 0,40% | - |
| 18.12.2025 | 327,70 | 328,60 | 327,70 | 328,60 | 4,38% | 3,00 |
| 17.12.2025 | 314,80 | 314,80 | 314,80 | 314,80 | 0,38% | - |
| 16.12.2025 | 307,70 | 313,60 | 307,70 | 313,60 | -1,82% | 12,00 |
| 15.12.2025 | 319,40 | 319,40 | 319,40 | 319,40 | -2,80% | - |
| 12.12.2025 | 328,60 | 328,60 | 328,60 | 328,60 | -2,20% | - |
| 11.12.2025 | 332,50 | 336,00 | 332,50 | 336,00 | 1,91% | 5,00 |
| 10.12.2025 | 329,70 | 329,70 | 329,70 | 329,70 | 0,24% | - |
| 09.12.2025 | 328,90 | 328,90 | 328,90 | 328,90 | -0,39% | - |
| 08.12.2025 | 324,70 | 330,20 | 324,70 | 330,20 | 2,67% | 50,00 |
| 05.12.2025 | 321,60 | 321,60 | 321,60 | 321,60 | 0,44% | - |
| 04.12.2025 | 320,20 | 320,20 | 320,20 | 320,20 | 0,31% | - |
| 03.12.2025 | 319,20 | 319,20 | 319,20 | 319,20 | -1,48% | - |
| 02.12.2025 | 320,80 | 324,00 | 320,80 | 324,00 | 0,81% | 20,00 |
| 01.12.2025 | 314,20 | 321,40 | 314,20 | 321,40 | 3,05% | 20,00 |
| 28.11.2025 | 311,90 | 311,90 | 311,90 | 311,90 | 0,94% | - |
| 27.11.2025 | 309,00 | 309,00 | 309,00 | 309,00 | -3,29% | - |
| 26.11.2025 | 319,50 | 319,50 | 319,50 | 319,50 | 4,00% | - |
| 25.11.2025 | 307,20 | 307,20 | 307,20 | 307,20 | 0,03% | - |
| 24.11.2025 | 307,10 | 307,10 | 307,10 | 307,10 | -0,45% | - |
| 21.11.2025 | 308,50 | 308,50 | 308,50 | 308,50 | -2,19% | - |
| 20.11.2025 | 316,50 | 321,40 | 315,40 | 315,40 | -0,44% | 70,00 |
| 19.11.2025 | 316,30 | 316,80 | 314,70 | 316,80 | 1,47% | 232,00 |
| 18.11.2025 | 314,60 | 314,60 | 312,20 | 312,20 | -9,79% | 15,00 |
| 17.11.2025 | 346,10 | 346,10 | 346,10 | 346,10 | 3,93% | 11,00 |
| 14.11.2025 | 333,00 | 333,00 | 333,00 | 333,00 | -1,91% | - |
| 13.11.2025 | 339,50 | 339,50 | 339,50 | 339,50 | 0,00% | - |
| 12.11.2025 | 339,50 | 339,50 | 339,50 | 339,50 | 2,26% | - |
| 11.11.2025 | 332,00 | 332,00 | 332,00 | 332,00 | -3,94% | - |
| 10.11.2025 | 345,60 | 345,60 | 345,60 | 345,60 | 0,52% | - |
| 07.11.2025 | 340,80 | 343,80 | 340,80 | 343,80 | -1,12% | 2,00 |
| 06.11.2025 | 347,70 | 347,70 | 347,70 | 347,70 | -15,11% | 10,00 |
| 05.11.2025 | 409,60 | 409,60 | 409,60 | 409,60 | 0,56% | - |
| 04.11.2025 | 423,70 | 423,70 | 407,30 | 407,30 | -4,43% | 3,00 |
| 03.11.2025 | 423,60 | 426,20 | 423,60 | 426,20 | 2,97% | 50,00 |
| 31.10.2025 | 413,90 | 413,90 | 413,90 | 413,90 | 2,99% | - |
| 30.10.2025 | 401,30 | 404,00 | 401,30 | 401,90 | -1,52% | 35,00 |
| 29.10.2025 | 401,90 | 408,10 | 401,90 | 408,10 | 1,09% | 50,00 |
| 28.10.2025 | 403,70 | 403,70 | 403,70 | 403,70 | -0,27% | - |
| 27.10.2025 | 405,70 | 405,70 | 404,80 | 404,80 | -0,86% | - |
| 24.10.2025 | 408,30 | 408,30 | 408,30 | 408,30 | 1,52% | - |
| 23.10.2025 | 402,20 | 402,20 | 402,20 | 402,20 | -1,37% | - |
| 22.10.2025 | 409,70 | 409,70 | 407,80 | 407,80 | 0,00% | 32,00 |
| 21.10.2025 | 385,80 | 407,80 | 385,80 | 407,80 | 8,83% | 13,00 |
| 20.10.2025 | 374,70 | 374,70 | 374,70 | 374,70 | 2,88% | - |
| 17.10.2025 | 364,20 | 364,20 | 364,20 | 364,20 | -4,23% | - |
| 16.10.2025 | 380,30 | 380,30 | 380,30 | 380,30 | -2,86% | - |
| 15.10.2025 | 391,50 | 391,50 | 391,50 | 391,50 | 1,69% | - |
| 14.10.2025 | 385,00 | 385,00 | 385,00 | 385,00 | 1,45% | - |