404,950€
0,76%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 401,30 | 409,90 | 401,30 | 409,90 | 1,99% | 9,00 |
| 02.09.2025 | 411,10 | 411,10 | 401,90 | 401,90 | -3,87% | - |
| 01.09.2025 | 409,10 | 418,10 | 409,10 | 418,10 | 1,83% | 4,00 |
| 29.08.2025 | 405,20 | 410,60 | 405,20 | 410,60 | 1,36% | 11,00 |
| 28.08.2025 | 401,60 | 405,10 | 401,60 | 405,10 | 3,50% | 15,00 |
| 27.08.2025 | 391,40 | 391,40 | 391,40 | 391,40 | -0,61% | - |
| 26.08.2025 | 399,80 | 403,30 | 393,70 | 393,80 | -2,23% | 23,00 |
| 25.08.2025 | 402,80 | 402,80 | 402,80 | 402,80 | 2,94% | - |
| 22.08.2025 | 391,30 | 391,30 | 391,30 | 391,30 | 1,08% | - |
| 21.08.2025 | 387,10 | 387,10 | 387,10 | 387,10 | 2,33% | - |
| 20.08.2025 | 378,30 | 378,30 | 378,30 | 378,30 | -0,89% | - |
| 19.08.2025 | 381,70 | 381,70 | 381,70 | 381,70 | 2,25% | - |
| 18.08.2025 | 373,30 | 373,30 | 373,30 | 373,30 | 1,06% | 3,00 |
| 15.08.2025 | 369,40 | 369,40 | 369,40 | 369,40 | -0,89% | - |
| 14.08.2025 | 372,70 | 372,70 | 372,70 | 372,70 | 0,43% | - |
| 13.08.2025 | 360,50 | 371,10 | 360,50 | 371,10 | 2,80% | 31,00 |
| 12.08.2025 | 360,60 | 364,30 | 360,60 | 361,00 | -5,89% | 23,00 |
| 11.08.2025 | 383,60 | 383,60 | 383,60 | 383,60 | -3,11% | - |
| 08.08.2025 | 396,70 | 401,50 | 395,90 | 395,90 | -3,63% | 25,00 |
| 07.08.2025 | 447,70 | 447,70 | 410,80 | 410,80 | -2,82% | 219,00 |
| 06.08.2025 | 424,70 | 427,10 | 422,70 | 422,70 | -1,88% | 17,00 |
| 05.08.2025 | 433,00 | 442,50 | 426,00 | 430,80 | 0,30% | 221,00 |
| 04.08.2025 | 429,70 | 429,70 | 429,50 | 429,50 | -1,38% | 4,00 |
| 01.08.2025 | 451,70 | 451,70 | 435,50 | 435,50 | -7,20% | 5,00 |
| 31.07.2025 | 469,30 | 469,30 | 469,30 | 469,30 | 0,21% | - |
| 30.07.2025 | 472,70 | 472,70 | 468,30 | 468,30 | -2,64% | - |
| 29.07.2025 | 481,00 | 481,00 | 481,00 | 481,00 | 0,02% | - |
| 28.07.2025 | 480,90 | 480,90 | 480,90 | 480,90 | 2,69% | - |
| 25.07.2025 | 468,30 | 468,30 | 468,30 | 468,30 | -2,44% | - |
| 24.07.2025 | 479,80 | 480,00 | 479,80 | 480,00 | 2,70% | 200,00 |
| 23.07.2025 | 467,40 | 467,40 | 467,40 | 467,40 | 0,93% | - |
| 22.07.2025 | 463,10 | 463,10 | 463,10 | 463,10 | -1,15% | - |
| 21.07.2025 | 464,00 | 468,50 | 464,00 | 468,50 | 3,31% | 109,00 |
| 18.07.2025 | 453,50 | 453,50 | 453,50 | 453,50 | -3,35% | - |
| 17.07.2025 | 463,90 | 469,20 | 463,90 | 469,20 | 2,94% | 7,00 |
| 16.07.2025 | 451,80 | 455,80 | 451,80 | 455,80 | -1,62% | 11,00 |
| 15.07.2025 | 458,70 | 463,30 | 458,70 | 463,30 | 0,28% | 2,00 |
| 14.07.2025 | 444,10 | 462,00 | 444,10 | 462,00 | -1,64% | 2,00 |
| 11.07.2025 | 469,70 | 469,70 | 469,70 | 469,70 | -0,76% | - |
| 10.07.2025 | 473,30 | 473,30 | 473,30 | 473,30 | 0,17% | - |
| 09.07.2025 | 472,50 | 472,50 | 472,50 | 472,50 | -0,44% | - |
| 08.07.2025 | 474,60 | 474,60 | 474,60 | 474,60 | -0,71% | - |
| 07.07.2025 | 478,00 | 478,00 | 478,00 | 478,00 | 0,87% | - |
| 04.07.2025 | 473,90 | 473,90 | 473,90 | 473,90 | 2,89% | - |
| 03.07.2025 | 460,60 | 460,60 | 460,60 | 460,60 | -2,29% | - |
| 02.07.2025 | 471,40 | 471,40 | 471,40 | 471,40 | 0,26% | - |
| 01.07.2025 | 470,20 | 470,20 | 470,20 | 470,20 | 0,02% | - |
| 30.06.2025 | 470,10 | 470,10 | 470,10 | 470,10 | 0,36% | - |
| 27.06.2025 | 466,80 | 468,40 | 466,80 | 468,40 | 1,14% | 10,00 |
| 26.06.2025 | 463,10 | 463,10 | 463,10 | 463,10 | -3,00% | - |
| 25.06.2025 | 477,40 | 477,40 | 477,40 | 477,40 | 3,15% | - |
| 24.06.2025 | 462,80 | 462,80 | 462,80 | 462,80 | 0,46% | - |
| 23.06.2025 | 460,70 | 460,70 | 460,70 | 460,70 | -2,93% | - |
| 20.06.2025 | 474,60 | 474,60 | 474,60 | 474,60 | 0,66% | - |
| 19.06.2025 | 471,50 | 471,50 | 471,50 | 471,50 | -1,73% | - |
| 18.06.2025 | 479,80 | 479,80 | 479,80 | 479,80 | 1,14% | - |
| 17.06.2025 | 471,20 | 474,40 | 471,20 | 474,40 | -0,84% | 5,00 |
| 16.06.2025 | 478,40 | 478,40 | 478,40 | 478,40 | -1,75% | - |
| 13.06.2025 | 486,70 | 486,90 | 482,00 | 486,90 | -2,58% | 3,00 |
| 12.06.2025 | 499,80 | 499,80 | 499,80 | 499,80 | -1,15% | - |
| 11.06.2025 | 505,60 | 505,60 | 505,60 | 505,60 | -4,06% | - |
| 10.06.2025 | 527,00 | 527,00 | 527,00 | 527,00 | -0,68% | - |
| 09.06.2025 | 530,60 | 530,60 | 530,60 | 530,60 | 0,95% | - |
| 06.06.2025 | 525,60 | 525,60 | 525,60 | 525,60 | 0,65% | - |
| 05.06.2025 | 522,20 | 522,20 | 522,20 | 522,20 | -0,72% | - |
| 04.06.2025 | 525,40 | 526,00 | 523,60 | 526,00 | 2,37% | 8,00 |
| 03.06.2025 | 513,80 | 513,80 | 513,80 | 513,80 | -0,81% | - |
| 02.06.2025 | 514,80 | 518,00 | 512,60 | 518,00 | 2,09% | 2,00 |
| 30.05.2025 | 508,20 | 509,80 | 502,80 | 507,40 | -7,78% | 31,00 |
| 29.05.2025 | 552,80 | 552,80 | 550,20 | 550,20 | -0,07% | 15,00 |
| 28.05.2025 | 541,60 | 550,60 | 541,60 | 550,60 | 2,00% | - |
| 27.05.2025 | 539,80 | 539,80 | 539,80 | 539,80 | 0,37% | - |
| 26.05.2025 | 537,80 | 537,80 | 537,80 | 537,80 | -0,96% | - |
| 23.05.2025 | 550,80 | 550,80 | 543,00 | 543,00 | -0,44% | 3,00 |
| 22.05.2025 | 545,40 | 545,40 | 545,40 | 545,40 | -2,82% | - |
| 21.05.2025 | 561,20 | 561,20 | 561,20 | 561,20 | -1,75% | - |
| 20.05.2025 | 571,80 | 571,80 | 571,20 | 571,20 | -0,66% | 10,00 |
| 19.05.2025 | 582,60 | 582,60 | 575,00 | 575,00 | -3,33% | 6,00 |
| 16.05.2025 | 585,00 | 595,00 | 585,00 | 594,80 | 0,47% | - |
| 15.05.2025 | 592,00 | 592,00 | 592,00 | 592,00 | -1,00% | - |
| 14.05.2025 | 598,00 | 598,00 | 598,00 | 598,00 | 1,53% | - |
| 13.05.2025 | 593,20 | 593,20 | 589,00 | 589,00 | 4,40% | 75,00 |
| 12.05.2025 | 540,20 | 567,80 | 540,20 | 564,20 | 8,04% | 7,00 |
| 09.05.2025 | 559,60 | 563,60 | 522,20 | 522,20 | -9,72% | 56,00 |
| 08.05.2025 | 569,40 | 578,40 | 569,40 | 578,40 | 2,99% | 3,00 |
| 07.05.2025 | 556,00 | 561,60 | 556,00 | 561,60 | 0,18% | 10,00 |
| 06.05.2025 | 560,60 | 560,60 | 560,60 | 560,60 | -2,23% | - |
| 05.05.2025 | 558,80 | 573,40 | 558,80 | 573,40 | 5,25% | 20,00 |
| 02.05.2025 | 544,80 | 544,80 | 544,80 | 544,80 | 2,79% | - |
| 30.04.2025 | 534,40 | 534,40 | 529,00 | 530,00 | -2,11% | 34,00 |
| 29.04.2025 | 535,40 | 541,40 | 535,40 | 541,40 | 0,30% | 3,00 |
| 28.04.2025 | 539,80 | 539,80 | 539,80 | 539,80 | -0,22% | - |
| 25.04.2025 | 527,20 | 541,00 | 527,20 | 541,00 | 7,34% | 2,00 |
| 24.04.2025 | 499,80 | 517,00 | 499,80 | 504,00 | 0,60% | 50,00 |
| 23.04.2025 | 478,80 | 501,00 | 478,80 | 501,00 | 9,10% | 4,00 |
| 22.04.2025 | 448,60 | 459,20 | 448,60 | 459,20 | -4,25% | 20,00 |
| 17.04.2025 | 479,60 | 479,60 | 479,60 | 479,60 | 0,99% | - |
| 16.04.2025 | 474,90 | 474,90 | 474,90 | 474,90 | -2,06% | - |
| 15.04.2025 | 465,20 | 486,40 | 465,20 | 484,90 | 3,79% | 19,00 |
| 14.04.2025 | 462,80 | 467,20 | 462,80 | 467,20 | 0,97% | 14,00 |