546,200€
-2,15%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2025 | 560,80 | 561,60 | 536,90 | 544,20 | -2,51% | - |
| 17.03.2025 | 560,60 | 560,60 | 554,40 | 558,20 | 1,16% | 9,00 |
| 14.03.2025 | 550,60 | 551,80 | 550,60 | 551,80 | -1,04% | 2,00 |
| 13.03.2025 | 557,00 | 557,60 | 557,00 | 557,60 | -1,31% | - |
| 12.03.2025 | 537,00 | 565,00 | 537,00 | 565,00 | 4,28% | 90,00 |
| 11.03.2025 | 536,00 | 541,80 | 536,00 | 541,80 | -7,48% | 10,00 |
| 10.03.2025 | 585,60 | 585,60 | 585,60 | 585,60 | -0,34% | - |
| 07.03.2025 | 600,00 | 600,00 | 564,60 | 587,60 | -4,98% | 9,00 |
| 06.03.2025 | 643,40 | 644,00 | 618,40 | 618,40 | -3,86% | 24,00 |
| 05.03.2025 | 646,60 | 646,60 | 643,00 | 643,20 | -0,09% | 95,00 |
| 04.03.2025 | 671,60 | 671,80 | 643,80 | 643,80 | -6,64% | 55,00 |
| 03.03.2025 | 693,60 | 693,60 | 689,60 | 689,60 | 0,85% | 10,00 |
| 28.02.2025 | 683,40 | 683,80 | 683,40 | 683,80 | -2,26% | - |
| 27.02.2025 | 689,60 | 699,60 | 689,60 | 699,60 | 2,25% | 10,00 |
| 26.02.2025 | 684,20 | 684,20 | 684,20 | 684,20 | -0,15% | - |
| 25.02.2025 | 689,20 | 689,40 | 685,20 | 685,20 | 1,36% | 12,00 |
| 24.02.2025 | 691,00 | 691,00 | 674,20 | 676,00 | -3,29% | 50,00 |
| 21.02.2025 | 710,00 | 710,00 | 699,00 | 699,00 | -1,91% | 4,00 |
| 20.02.2025 | 739,40 | 739,40 | 712,60 | 712,60 | -6,97% | 35,00 |
| 19.02.2025 | 766,00 | 766,00 | 766,00 | 766,00 | -0,65% | - |
| 18.02.2025 | 773,60 | 773,60 | 771,00 | 771,00 | -0,98% | 6,00 |
| 17.02.2025 | 771,20 | 778,60 | 771,20 | 778,60 | -0,69% | 6,00 |
| 14.02.2025 | 781,00 | 784,00 | 781,00 | 784,00 | -1,58% | 21,00 |
| 13.02.2025 | 787,60 | 800,00 | 787,60 | 796,60 | 5,68% | 30,00 |
| 12.02.2025 | 753,80 | 753,80 | 753,80 | 753,80 | -2,84% | - |
| 11.02.2025 | 777,40 | 784,80 | 775,80 | 775,80 | 0,23% | 6,00 |
| 10.02.2025 | 746,60 | 774,00 | 746,60 | 774,00 | 3,06% | 18,00 |
| 07.02.2025 | 746,40 | 751,00 | 746,40 | 751,00 | 0,13% | 3,00 |
| 06.02.2025 | 750,00 | 751,20 | 750,00 | 750,00 | 2,68% | 17,00 |
| 05.02.2025 | 730,40 | 730,40 | 730,40 | 730,40 | -1,43% | - |
| 04.02.2025 | 739,00 | 741,00 | 739,00 | 741,00 | -0,11% | 3,00 |
| 03.02.2025 | 749,00 | 749,00 | 741,80 | 741,80 | -2,06% | 14,00 |
| 31.01.2025 | 743,00 | 758,00 | 743,00 | 757,40 | 1,09% | 7,00 |
| 30.01.2025 | 745,00 | 754,00 | 745,00 | 749,20 | -0,27% | 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% | - |