Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 162,50 | 162,50 | 156,00 | 160,50 | -3,31% | 22,00 |
| 11.06.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -0,90% | - |
| 10.06.2026 | 170,00 | 170,00 | 167,50 | 167,50 | 0,00% | 1,00 |
| 09.06.2026 | 179,50 | 179,50 | 167,50 | 167,50 | -9,95% | 12,00 |
| 08.06.2026 | 183,50 | 186,00 | 183,50 | 186,00 | -0,27% | 5,00 |
| 05.06.2026 | 188,00 | 188,00 | 186,50 | 186,50 | -4,85% | 30,00 |
| 04.06.2026 | 186,00 | 196,00 | 186,00 | 196,00 | 2,35% | 1,00 |
| 03.06.2026 | 203,00 | 203,00 | 190,00 | 191,50 | -4,25% | 40,00 |
| 02.06.2026 | 226,00 | 226,00 | 200,00 | 200,00 | -2,91% | 36,00 |
| 01.06.2026 | 193,00 | 207,00 | 193,00 | 206,00 | 20,47% | 36,00 |
| 29.05.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -1,16% | - |
| 28.05.2026 | 174,50 | 174,50 | 173,00 | 173,00 | 2,37% | 17,00 |
| 27.05.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -3,43% | - |
| 26.05.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 2,34% | 10,00 |
| 25.05.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -0,58% | - |
| 22.05.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,88% | - |
| 21.05.2026 | 170,50 | 170,50 | 170,50 | 170,50 | -4,21% | - |
| 20.05.2026 | 178,00 | 178,00 | 178,00 | 178,00 | -6,56% | - |
| 19.05.2026 | 178,50 | 190,50 | 178,50 | 190,50 | 6,72% | 35,00 |
| 18.05.2026 | 168,50 | 178,50 | 168,50 | 178,50 | 17,05% | 7,00 |
| 15.05.2026 | 152,50 | 152,50 | 152,50 | 152,50 | -1,29% | - |
| 14.05.2026 | 153,00 | 154,50 | 153,00 | 154,50 | 0,32% | 60,00 |
| 13.05.2026 | 153,00 | 154,00 | 153,00 | 154,00 | -6,67% | 15,00 |
| 12.05.2026 | 160,50 | 165,00 | 160,50 | 165,00 | -0,90% | 100,00 |
| 11.05.2026 | 165,00 | 166,50 | 165,00 | 166,50 | 0,30% | 15,00 |
| 08.05.2026 | 169,00 | 171,00 | 157,00 | 166,00 | -17,82% | 217,00 |
| 07.05.2026 | 199,00 | 202,00 | 199,00 | 202,00 | 0,50% | 3,00 |
| 06.05.2026 | 208,00 | 208,00 | 199,50 | 201,00 | -4,29% | 1,00 |
| 05.05.2026 | 210,00 | 210,00 | 210,00 | 210,00 | 0,96% | 25,00 |
| 04.05.2026 | 203,00 | 208,00 | 203,00 | 208,00 | 8,33% | 15,00 |
| 30.04.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 0,26% | - |
| 29.04.2026 | 192,00 | 192,00 | 191,50 | 191,50 | 0,26% | 35,00 |
| 28.04.2026 | 191,00 | 191,00 | 191,00 | 191,00 | -0,26% | - |
| 27.04.2026 | 188,50 | 191,50 | 188,50 | 191,50 | 4,36% | 5,00 |
| 24.04.2026 | 183,50 | 183,50 | 183,50 | 183,50 | -1,61% | - |
| 23.04.2026 | 186,50 | 186,50 | 186,50 | 186,50 | -6,05% | - |
| 22.04.2026 | 196,50 | 198,50 | 196,50 | 198,50 | 2,58% | 10,00 |
| 21.04.2026 | 193,50 | 193,50 | 193,50 | 193,50 | 2,65% | - |
| 20.04.2026 | 186,50 | 188,50 | 186,50 | 188,50 | -1,57% | 25,00 |
| 17.04.2026 | 188,50 | 191,50 | 188,50 | 191,50 | 2,13% | 52,00 |
| 16.04.2026 | 187,00 | 187,50 | 187,00 | 187,50 | 7,76% | 40,00 |
| 15.04.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 0,00% | - |
| 14.04.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 8,41% | - |
| 13.04.2026 | 160,50 | 160,50 | 160,50 | 160,50 | -0,31% | 140,00 |
| 10.04.2026 | 174,00 | 174,00 | 161,00 | 161,00 | -12,02% | 70,00 |
| 09.04.2026 | 187,50 | 187,50 | 183,00 | 183,00 | -8,50% | 12,00 |
| 08.04.2026 | 200,00 | 200,00 | 200,00 | 200,00 | -5,21% | - |
| 07.04.2026 | 211,00 | 211,00 | 211,00 | 211,00 | 3,43% | - |
| 02.04.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -3,13% | - |
| 01.04.2026 | 210,60 | 210,60 | 210,60 | 210,60 | 1,35% | - |
| 31.03.2026 | 207,80 | 207,80 | 207,80 | 207,80 | 0,05% | - |
| 30.03.2026 | 199,20 | 207,70 | 199,20 | 207,70 | -2,35% | 50,00 |
| 27.03.2026 | 211,70 | 212,70 | 211,70 | 212,70 | 4,68% | 50,00 |
| 26.03.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -2,78% | - |
| 25.03.2026 | 205,50 | 209,00 | 205,50 | 209,00 | -6,99% | 125,00 |
| 24.03.2026 | 224,70 | 224,70 | 224,70 | 224,70 | 1,35% | - |
| 23.03.2026 | 221,70 | 221,70 | 221,70 | 221,70 | 0,18% | - |
| 20.03.2026 | 225,20 | 225,20 | 221,30 | 221,30 | -3,45% | 20,00 |
| 19.03.2026 | 227,70 | 229,20 | 227,00 | 229,20 | -0,43% | 33,00 |
| 18.03.2026 | 230,20 | 230,20 | 230,20 | 230,20 | 0,79% | - |
| 17.03.2026 | 228,40 | 228,40 | 228,40 | 228,40 | -1,08% | - |
| 16.03.2026 | 230,90 | 230,90 | 230,90 | 230,90 | 2,44% | - |
| 13.03.2026 | 223,70 | 225,40 | 223,70 | 225,40 | -4,37% | 30,00 |
| 12.03.2026 | 221,40 | 235,70 | 221,40 | 235,70 | 1,16% | - |
| 11.03.2026 | 231,60 | 233,80 | 231,60 | 233,00 | -4,82% | 60,00 |
| 10.03.2026 | 246,40 | 246,40 | 244,80 | 244,80 | -2,12% | 25,00 |
| 09.03.2026 | 250,10 | 250,10 | 250,10 | 250,10 | 0,08% | - |
| 06.03.2026 | 249,90 | 249,90 | 249,90 | 249,90 | 4,39% | - |
| 05.03.2026 | 239,40 | 239,40 | 239,40 | 239,40 | 0,21% | - |
| 04.03.2026 | 234,70 | 238,90 | 234,70 | 238,90 | 3,11% | 318,00 |
| 03.03.2026 | 222,50 | 231,70 | 222,50 | 231,70 | 5,85% | 110,00 |
| 02.03.2026 | 221,30 | 221,30 | 217,90 | 218,90 | -1,00% | 68,00 |
| 27.02.2026 | 221,10 | 221,10 | 221,10 | 221,10 | -1,91% | - |
| 26.02.2026 | 203,30 | 225,40 | 203,30 | 225,40 | 14,04% | 13,00 |
| 25.02.2026 | 194,85 | 197,65 | 194,85 | 197,65 | 1,72% | 50,00 |
| 24.02.2026 | 184,15 | 194,30 | 184,15 | 194,30 | 2,53% | 36,00 |
| 23.02.2026 | 195,05 | 195,05 | 189,50 | 189,50 | -6,42% | 120,00 |
| 20.02.2026 | 202,70 | 202,70 | 202,50 | 202,50 | -4,93% | 30,00 |
| 19.02.2026 | 210,60 | 213,00 | 210,60 | 213,00 | 1,43% | 100,00 |
| 18.02.2026 | 207,40 | 210,00 | 207,40 | 210,00 | 3,09% | 200,00 |
| 17.02.2026 | 203,70 | 203,70 | 203,70 | 203,70 | -2,11% | - |
| 16.02.2026 | 203,10 | 209,30 | 203,10 | 208,10 | 8,13% | 105,00 |
| 13.02.2026 | 191,80 | 192,45 | 191,80 | 192,45 | 3,77% | 20,00 |
| 12.02.2026 | 179,65 | 185,65 | 179,65 | 185,45 | -4,41% | 181,00 |
| 11.02.2026 | 196,40 | 199,15 | 194,00 | 194,00 | 0,78% | 70,00 |
| 10.02.2026 | 192,50 | 192,50 | 192,50 | 192,50 | -3,70% | - |
| 09.02.2026 | 196,65 | 199,90 | 196,65 | 199,90 | 2,09% | 100,00 |
| 06.02.2026 | 189,60 | 195,80 | 189,60 | 195,80 | -4,67% | 47,00 |
| 05.02.2026 | 205,40 | 205,40 | 205,40 | 205,40 | -2,05% | - |
| 04.02.2026 | 209,70 | 209,70 | 209,70 | 209,70 | 0,53% | - |
| 03.02.2026 | 232,20 | 232,20 | 208,60 | 208,60 | -9,50% | 45,00 |
| 02.02.2026 | 230,50 | 230,50 | 230,50 | 230,50 | -0,56% | - |
| 30.01.2026 | 231,80 | 231,80 | 231,80 | 231,80 | -0,56% | - |
| 29.01.2026 | 258,00 | 258,00 | 233,10 | 233,10 | -12,83% | 30,00 |
| 28.01.2026 | 264,70 | 267,40 | 264,70 | 267,40 | -3,19% | 5,00 |
| 27.01.2026 | 276,20 | 276,20 | 276,20 | 276,20 | 2,37% | - |
| 26.01.2026 | 270,20 | 270,20 | 269,80 | 269,80 | -0,22% | 20,00 |
| 23.01.2026 | 270,40 | 270,40 | 270,40 | 270,40 | 5,13% | - |
| 22.01.2026 | 257,20 | 257,20 | 257,20 | 257,20 | -2,06% | - |
| 21.01.2026 | 258,90 | 262,60 | 258,90 | 262,60 | -0,30% | 9,00 |