535,000€
-7,50%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 458,10 | 462,70 | 458,10 | 462,70 | -1,97% | 20,00 |
| 10.04.2025 | 495,00 | 495,00 | 472,00 | 472,00 | 9,72% | 184,00 |
| 09.04.2025 | 430,20 | 430,20 | 430,20 | 430,20 | -9,45% | - |
| 08.04.2025 | 459,20 | 475,10 | 459,20 | 475,10 | 6,48% | 3,00 |
| 07.04.2025 | 442,80 | 446,20 | 441,30 | 446,20 | -2,62% | 7,00 |
| 04.04.2025 | 472,20 | 473,20 | 454,80 | 458,20 | -5,84% | 3,00 |
| 03.04.2025 | 526,00 | 526,00 | 486,60 | 486,60 | -11,50% | 66,00 |
| 02.04.2025 | 535,60 | 549,80 | 535,60 | 549,80 | 4,84% | 1,00 |
| 01.04.2025 | 524,40 | 524,40 | 524,40 | 524,40 | -0,30% | - |
| 31.03.2025 | 531,60 | 531,60 | 526,00 | 526,00 | -3,52% | 35,00 |
| 28.03.2025 | 546,40 | 546,40 | 545,00 | 545,20 | -3,81% | 4,00 |
| 27.03.2025 | 566,80 | 566,80 | 566,80 | 566,80 | -3,01% | - |
| 26.03.2025 | 584,40 | 584,40 | 584,40 | 584,40 | 1,21% | 10,00 |
| 25.03.2025 | 576,80 | 577,40 | 576,80 | 577,40 | 3,14% | - |
| 24.03.2025 | 559,80 | 559,80 | 559,80 | 559,80 | 1,97% | - |
| 21.03.2025 | 549,00 | 549,00 | 549,00 | 549,00 | -0,80% | - |
| 20.03.2025 | 553,40 | 553,40 | 553,40 | 553,40 | -0,11% | - |
| 19.03.2025 | 547,20 | 554,00 | 547,20 | 554,00 | -0,43% | - |
| 18.03.2025 | 557,80 | 557,80 | 556,40 | 556,40 | -0,32% | - |
| 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% | - |