742,000€
-1,22%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 748,00 | 767,20 | 739,00 | 746,50 | -0,63% | 27,00 |
| 29.01.2025 | 759,60 | 767,20 | 751,20 | 751,20 | -3,22% | 11,00 |
| 28.01.2025 | 721,20 | 776,20 | 721,00 | 776,20 | 12,01% | 54,00 |
| 27.01.2025 | 675,40 | 693,00 | 641,00 | 693,00 | -1,34% | 96,00 |
| 24.01.2025 | 702,40 | 702,40 | 702,40 | 702,40 | 0,52% | - |
| 23.01.2025 | 698,80 | 698,80 | 698,80 | 698,80 | -0,74% | - |
| 22.01.2025 | 694,00 | 705,20 | 694,00 | 704,00 | 3,83% | 44,00 |
| 21.01.2025 | 678,00 | 678,00 | 678,00 | 678,00 | -0,35% | - |
| 20.01.2025 | 680,40 | 680,40 | 680,40 | 680,40 | -1,87% | - |
| 17.01.2025 | 693,40 | 693,40 | 693,40 | 693,40 | -0,63% | - |
| 16.01.2025 | 687,00 | 697,80 | 687,00 | 697,80 | 2,44% | 10,00 |
| 15.01.2025 | 681,20 | 681,20 | 681,20 | 681,20 | 0,21% | - |
| 14.01.2025 | 680,00 | 680,00 | 679,80 | 679,80 | 0,41% | - |
| 13.01.2025 | 685,40 | 685,40 | 677,00 | 677,00 | -1,23% | 6,00 |
| 10.01.2025 | 685,40 | 685,40 | 685,40 | 685,40 | 0,06% | - |
| 09.01.2025 | 685,00 | 685,00 | 685,00 | 685,00 | 0,88% | - |
| 08.01.2025 | 675,60 | 679,00 | 675,60 | 679,00 | 0,41% | 15,00 |
| 07.01.2025 | 677,20 | 677,20 | 676,20 | 676,20 | -0,32% | - |
| 06.01.2025 | 678,60 | 678,60 | 678,40 | 678,40 | 0,36% | 7,00 |
| 03.01.2025 | 676,00 | 676,00 | 676,00 | 676,00 | -0,35% | - |
| 02.01.2025 | 670,80 | 678,40 | 670,80 | 678,40 | 0,62% | 20,00 |
| 30.12.2024 | 674,20 | 674,20 | 674,20 | 674,20 | -0,85% | - |
| 27.12.2024 | 692,60 | 692,60 | 680,00 | 680,00 | -0,44% | - |
| 23.12.2024 | 688,80 | 688,80 | 683,00 | 683,00 | 1,43% | 2,00 |
| 20.12.2024 | 673,40 | 673,40 | 673,40 | 673,40 | -0,74% | - |
| 19.12.2024 | 676,40 | 678,40 | 675,00 | 678,40 | -3,47% | 44,00 |
| 18.12.2024 | 703,80 | 704,20 | 702,80 | 702,80 | -0,59% | 200,00 |
| 17.12.2024 | 706,80 | 707,00 | 706,80 | 707,00 | 0,77% | 4,00 |
| 16.12.2024 | 683,80 | 701,60 | 683,80 | 701,60 | 0,23% | 6,00 |
| 13.12.2024 | 700,00 | 700,00 | 700,00 | 700,00 | 1,36% | - |
| 12.12.2024 | 685,40 | 695,00 | 685,40 | 690,60 | 1,26% | 26,00 |
| 11.12.2024 | 682,00 | 682,00 | 682,00 | 682,00 | -2,07% | - |
| 10.12.2024 | 695,20 | 696,40 | 695,20 | 696,40 | 0,40% | 20,00 |
| 09.12.2024 | 696,80 | 705,00 | 693,60 | 693,60 | 0,29% | 9,00 |
| 06.12.2024 | 694,40 | 694,40 | 691,60 | 691,60 | -1,48% | 14,00 |
| 05.12.2024 | 716,60 | 716,60 | 702,00 | 702,00 | 2,57% | 2,00 |
| 04.12.2024 | 684,40 | 684,40 | 684,40 | 684,40 | -0,29% | - |
| 03.12.2024 | 686,40 | 686,40 | 686,40 | 686,40 | 0,53% | - |
| 02.12.2024 | 682,80 | 682,80 | 682,80 | 682,80 | 0,29% | - |
| 29.11.2024 | 680,80 | 680,80 | 680,80 | 680,80 | -0,32% | - |
| 28.11.2024 | 682,60 | 683,00 | 682,60 | 683,00 | -1,19% | - |
| 27.11.2024 | 693,20 | 693,20 | 691,20 | 691,20 | -1,40% | 20,00 |
| 26.11.2024 | 695,60 | 701,00 | 695,60 | 701,00 | -0,99% | 8,00 |
| 25.11.2024 | 708,00 | 708,00 | 708,00 | 708,00 | 1,32% | - |
| 22.11.2024 | 685,40 | 698,80 | 685,40 | 698,80 | 1,26% | 5,00 |
| 21.11.2024 | 658,40 | 694,90 | 653,80 | 690,10 | 7,26% | 30,00 |
| 20.11.2024 | 643,40 | 643,40 | 643,40 | 643,40 | 1,42% | - |
| 19.11.2024 | 629,00 | 634,40 | 629,00 | 634,40 | 0,09% | - |
| 18.11.2024 | 639,40 | 639,40 | 633,80 | 633,80 | -1,15% | 11,00 |
| 15.11.2024 | 654,20 | 654,20 | 641,20 | 641,20 | -3,78% | - |
| 14.11.2024 | 659,80 | 666,40 | 659,80 | 666,40 | -0,60% | 2,00 |
| 13.11.2024 | 655,60 | 670,40 | 654,00 | 670,40 | 2,48% | 12,00 |
| 12.11.2024 | 631,40 | 654,20 | 631,40 | 654,20 | 6,97% | 6,00 |
| 11.11.2024 | 593,00 | 611,60 | 593,00 | 611,60 | 3,73% | 6,00 |
| 08.11.2024 | 595,20 | 595,20 | 589,60 | 589,60 | -1,73% | 22,00 |
| 07.11.2024 | 588,20 | 600,00 | 588,20 | 600,00 | 10,05% | 40,00 |
| 06.11.2024 | 545,20 | 545,20 | 545,20 | 545,20 | 4,32% | - |
| 05.11.2024 | 516,00 | 522,60 | 516,00 | 522,60 | 1,52% | - |
| 04.11.2024 | 514,80 | 514,80 | 514,80 | 514,80 | 0,98% | - |
| 01.11.2024 | 509,80 | 509,80 | 509,80 | 509,80 | -0,39% | - |
| 31.10.2024 | 512,40 | 512,40 | 511,80 | 511,80 | -1,43% | - |
| 30.10.2024 | 515,60 | 520,80 | 515,60 | 519,20 | -0,08% | - |
| 29.10.2024 | 513,40 | 519,60 | 513,00 | 519,60 | 0,81% | - |
| 28.10.2024 | 522,80 | 525,40 | 515,40 | 515,40 | 1,26% | 5,00 |
| 25.10.2024 | 509,00 | 509,00 | 509,00 | 509,00 | 4,00% | - |
| 24.10.2024 | 489,40 | 489,40 | 489,40 | 489,40 | 0,35% | - |
| 23.10.2024 | 487,70 | 487,70 | 487,70 | 487,70 | -0,20% | - |
| 22.10.2024 | 488,70 | 488,70 | 488,70 | 488,70 | -0,65% | - |
| 21.10.2024 | 491,90 | 491,90 | 491,90 | 491,90 | 0,63% | - |
| 18.10.2024 | 488,80 | 488,80 | 488,80 | 488,80 | 0,85% | - |
| 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% | - |