492,900€
1,69%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 491,80 | 492,20 | 488,80 | 492,10 | 1,53% | - |
| 17.10.2024 | 484,70 | 484,70 | 484,70 | 484,70 | -3,14% | - |
| 16.10.2024 | 500,40 | 500,40 | 500,40 | 500,40 | -1,30% | - |
| 15.10.2024 | 511,80 | 511,80 | 507,00 | 507,00 | -1,59% | 20,00 |
| 14.10.2024 | 509,40 | 515,20 | 509,40 | 515,20 | 2,43% | 6,00 |
| 11.10.2024 | 503,00 | 503,00 | 503,00 | 503,00 | 2,42% | - |
| 10.10.2024 | 491,10 | 491,10 | 491,10 | 491,10 | 1,97% | - |
| 09.10.2024 | 481,60 | 481,60 | 481,60 | 481,60 | 1,97% | - |
| 08.10.2024 | 472,30 | 472,30 | 472,30 | 472,30 | -2,52% | 2,00 |
| 07.10.2024 | 494,90 | 494,90 | 484,50 | 484,50 | 0,52% | 10,00 |
| 04.10.2024 | 466,50 | 482,00 | 466,50 | 482,00 | 3,21% | 5,00 |
| 03.10.2024 | 462,80 | 467,00 | 462,80 | 467,00 | -1,99% | 3,00 |
| 02.10.2024 | 477,80 | 477,80 | 471,00 | 476,50 | 0,27% | 43,00 |
| 01.10.2024 | 473,90 | 475,20 | 473,90 | 475,20 | -0,36% | - |
| 30.09.2024 | 476,80 | 476,90 | 476,80 | 476,90 | 0,04% | - |
| 27.09.2024 | 476,70 | 476,70 | 476,70 | 476,70 | 0,32% | - |
| 26.09.2024 | 475,20 | 475,20 | 475,20 | 475,20 | 0,91% | - |
| 25.09.2024 | 470,90 | 470,90 | 470,90 | 470,90 | -0,19% | - |
| 24.09.2024 | 471,20 | 471,80 | 471,20 | 471,80 | -0,67% | 100,00 |
| 23.09.2024 | 469,40 | 475,00 | 469,40 | 475,00 | 0,98% | 5,00 |
| 20.09.2024 | 471,60 | 472,40 | 470,40 | 470,40 | 4,05% | 13,00 |
| 19.09.2024 | 452,10 | 452,10 | 452,10 | 452,10 | -0,20% | - |
| 18.09.2024 | 440,20 | 453,00 | 440,20 | 453,00 | 2,49% | 10,00 |
| 17.09.2024 | 442,00 | 442,00 | 442,00 | 442,00 | 0,59% | - |
| 16.09.2024 | 439,40 | 439,40 | 439,40 | 439,40 | 0,07% | - |
| 13.09.2024 | 439,10 | 439,10 | 439,10 | 439,10 | -2,40% | - |
| 12.09.2024 | 449,90 | 449,90 | 449,90 | 449,90 | 2,06% | - |
| 11.09.2024 | 440,80 | 440,80 | 440,80 | 440,80 | -0,92% | - |
| 10.09.2024 | 444,30 | 444,90 | 444,30 | 444,90 | -0,36% | - |
| 09.09.2024 | 446,50 | 446,50 | 446,50 | 446,50 | -0,04% | - |
| 06.09.2024 | 450,20 | 450,20 | 446,70 | 446,70 | 0,84% | - |
| 05.09.2024 | 443,00 | 443,00 | 443,00 | 443,00 | -0,16% | - |
| 04.09.2024 | 443,70 | 443,70 | 443,70 | 443,70 | -0,92% | - |
| 03.09.2024 | 447,80 | 447,80 | 447,80 | 447,80 | -0,09% | - |
| 02.09.2024 | 448,20 | 448,20 | 448,20 | 448,20 | -0,16% | - |
| 30.08.2024 | 448,90 | 448,90 | 448,90 | 448,90 | 0,45% | - |
| 29.08.2024 | 441,20 | 446,90 | 441,20 | 446,90 | -0,16% | - |
| 28.08.2024 | 447,60 | 447,60 | 447,60 | 447,60 | 0,79% | - |
| 27.08.2024 | 444,10 | 444,10 | 444,10 | 444,10 | -0,63% | - |
| 26.08.2024 | 446,90 | 446,90 | 446,90 | 446,90 | 0,56% | - |
| 23.08.2024 | 444,40 | 444,40 | 444,40 | 444,40 | -1,24% | - |
| 22.08.2024 | 441,50 | 452,00 | 441,50 | 450,00 | 3,14% | 16,00 |
| 21.08.2024 | 436,30 | 436,30 | 436,30 | 436,30 | -2,15% | - |
| 20.08.2024 | 445,90 | 445,90 | 445,90 | 445,90 | -0,87% | - |
| 19.08.2024 | 447,00 | 449,80 | 447,00 | 449,80 | 0,18% | 6,00 |
| 16.08.2024 | 443,50 | 449,00 | 443,50 | 449,00 | 2,51% | 45,00 |
| 15.08.2024 | 438,00 | 438,00 | 438,00 | 438,00 | 0,00% | - |
| 14.08.2024 | 438,20 | 438,20 | 438,00 | 438,00 | 2,72% | - |
| 13.08.2024 | 426,80 | 427,10 | 426,40 | 426,40 | -0,74% | 6,00 |
| 12.08.2024 | 429,60 | 429,60 | 429,60 | 429,60 | -0,85% | - |
| 09.08.2024 | 433,10 | 433,30 | 433,10 | 433,30 | -3,50% | - |
| 08.08.2024 | 449,00 | 449,00 | 449,00 | 449,00 | 4,96% | - |
| 07.08.2024 | 411,90 | 427,80 | 411,90 | 427,80 | 2,69% | 10,00 |
| 06.08.2024 | 416,60 | 416,60 | 416,60 | 416,60 | 1,44% | - |
| 05.08.2024 | 423,30 | 423,30 | 380,00 | 410,70 | -7,06% | 186,00 |
| 02.08.2024 | 441,90 | 441,90 | 441,90 | 441,90 | -3,22% | - |
| 01.08.2024 | 456,60 | 456,60 | 456,60 | 456,60 | 1,81% | - |
| 31.07.2024 | 448,50 | 448,50 | 448,50 | 448,50 | -2,10% | - |
| 30.07.2024 | 458,10 | 458,10 | 458,10 | 458,10 | 0,66% | - |
| 29.07.2024 | 452,90 | 455,10 | 452,90 | 455,10 | -0,07% | 10,00 |
| 26.07.2024 | 455,40 | 455,40 | 455,40 | 455,40 | 3,93% | - |
| 25.07.2024 | 434,00 | 438,20 | 434,00 | 438,20 | -1,81% | 30,00 |
| 24.07.2024 | 446,30 | 446,30 | 446,30 | 446,30 | 1,43% | - |
| 23.07.2024 | 440,00 | 440,00 | 440,00 | 440,00 | 0,55% | - |
| 22.07.2024 | 429,50 | 437,60 | 429,50 | 437,60 | -0,14% | - |
| 19.07.2024 | 439,50 | 439,50 | 438,20 | 438,20 | 0,30% | - |
| 18.07.2024 | 436,90 | 436,90 | 436,90 | 436,90 | -0,93% | - |
| 17.07.2024 | 445,00 | 445,00 | 441,00 | 441,00 | 2,44% | 10,00 |
| 16.07.2024 | 430,50 | 430,50 | 430,50 | 430,50 | 0,16% | - |
| 15.07.2024 | 440,10 | 440,10 | 429,80 | 429,80 | -0,49% | 90,00 |
| 12.07.2024 | 448,80 | 448,80 | 431,90 | 431,90 | -4,87% | 1,00 |
| 11.07.2024 | 454,20 | 459,80 | 454,00 | 454,00 | 1,98% | 10,00 |
| 10.07.2024 | 514,60 | 514,80 | 445,20 | 445,20 | -17,46% | 6,00 |
| 09.07.2024 | 539,20 | 539,40 | 539,20 | 539,40 | 0,19% | - |
| 08.07.2024 | 538,40 | 538,40 | 538,40 | 538,40 | -1,10% | - |
| 05.07.2024 | 544,40 | 544,40 | 544,40 | 544,40 | -0,04% | - |
| 04.07.2024 | 545,60 | 546,00 | 544,60 | 544,60 | 0,74% | 32,00 |
| 03.07.2024 | 540,60 | 540,60 | 540,60 | 540,60 | -1,46% | - |
| 02.07.2024 | 548,60 | 548,60 | 548,60 | 548,60 | -0,25% | - |
| 01.07.2024 | 546,00 | 550,00 | 546,00 | 550,00 | -0,11% | 10,00 |
| 28.06.2024 | 546,80 | 557,00 | 546,80 | 550,60 | 4,24% | 54,00 |
| 27.06.2024 | 528,20 | 528,20 | 528,20 | 528,20 | -2,87% | - |
| 26.06.2024 | 543,80 | 543,80 | 543,80 | 543,80 | 0,70% | - |
| 25.06.2024 | 531,80 | 540,00 | 531,80 | 540,00 | 0,75% | 3,00 |
| 24.06.2024 | 537,40 | 537,40 | 528,80 | 536,00 | 0,34% | 32,00 |
| 21.06.2024 | 517,20 | 534,20 | 517,20 | 534,20 | 2,77% | 2,00 |
| 20.06.2024 | 518,80 | 519,80 | 518,80 | 519,80 | -0,12% | 4,00 |
| 19.06.2024 | 520,40 | 520,40 | 520,40 | 520,40 | -1,63% | - |
| 18.06.2024 | 530,20 | 530,20 | 529,00 | 529,00 | -2,25% | 15,00 |
| 17.06.2024 | 543,40 | 543,40 | 541,20 | 541,20 | 2,34% | - |
| 14.06.2024 | 528,80 | 528,80 | 528,80 | 528,80 | -2,76% | - |
| 13.06.2024 | 543,80 | 543,80 | 543,80 | 543,80 | -0,44% | - |
| 12.06.2024 | 546,20 | 546,20 | 546,20 | 546,20 | -0,73% | - |
| 11.06.2024 | 550,20 | 550,20 | 550,20 | 550,20 | -0,65% | - |
| 10.06.2024 | 550,20 | 557,00 | 550,20 | 553,80 | -0,40% | 8,00 |
| 07.06.2024 | 556,00 | 556,00 | 556,00 | 556,00 | 0,51% | 50,00 |
| 06.06.2024 | 553,20 | 553,20 | 553,20 | 553,20 | -0,93% | - |
| 05.06.2024 | 567,00 | 567,00 | 558,40 | 558,40 | -0,36% | 12,00 |
| 04.06.2024 | 555,40 | 560,40 | 555,40 | 560,40 | -0,21% | - |
| 03.06.2024 | 561,60 | 561,60 | 561,60 | 561,60 | 0,79% | - |