Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 177,85 | 179,21 | 175,94 | 177,67 | 0,09% | - |
| 25.02.2021 | 175,74 | 178,40 | 0,00 | 177,51 | -0,42% | - |
| 24.02.2021 | 178,66 | 179,93 | 177,23 | 178,25 | -0,99% | - |
| 23.02.2021 | 177,73 | 180,42 | 176,34 | 180,04 | 1,00% | - |
| 22.02.2021 | 171,71 | 178,70 | 171,63 | 178,25 | 4,61% | - |
| 19.02.2021 | 170,38 | 170,98 | 168,97 | 170,40 | 1,41% | - |
| 18.02.2021 | 166,24 | 169,23 | 164,93 | 168,02 | -0,36% | - |
| 17.02.2021 | 166,63 | 169,76 | 165,73 | 168,63 | 1,26% | - |
| 16.02.2021 | 168,70 | 169,44 | 165,75 | 166,52 | 0,93% | - |
| 12.02.2021 | 164,23 | 165,32 | 162,41 | 164,99 | 0,15% | - |
| 11.02.2021 | 162,20 | 164,73 | 160,71 | 164,73 | 1,79% | - |
| 10.02.2021 | 162,30 | 163,30 | 160,97 | 161,84 | -0,35% | - |
| 09.02.2021 | 162,24 | 164,19 | 161,47 | 162,41 | -0,98% | - |
| 08.02.2021 | 163,03 | 165,00 | 162,41 | 164,02 | 1,43% | - |
| 05.02.2021 | 158,75 | 162,25 | 158,47 | 161,71 | 2,00% | - |
| 04.02.2021 | 163,10 | 163,43 | 156,56 | 158,55 | -1,59% | - |
| 03.02.2021 | 159,29 | 163,47 | 158,62 | 161,11 | 1,44% | - |
| 02.02.2021 | 152,77 | 161,20 | 152,51 | 158,83 | -0,16% | - |
| 01.02.2021 | 159,09 | 159,10 | 159,09 | 159,09 | 2,17% | - |
| 29.01.2021 | 158,37 | 158,56 | 153,42 | 155,70 | -2,39% | - |
| 28.01.2021 | 161,49 | 162,58 | 156,96 | 159,52 | -0,70% | - |
| 27.01.2021 | 160,24 | 162,16 | 159,13 | 160,63 | -1,64% | - |
| 26.01.2021 | 162,71 | 164,65 | 160,14 | 163,31 | -0,54% | - |
| 25.01.2021 | 165,41 | 165,77 | 163,21 | 164,20 | -1,48% | - |
| 22.01.2021 | 164,02 | 166,77 | 163,77 | 166,66 | 0,66% | - |
| 21.01.2021 | 165,33 | 166,30 | 164,52 | 165,56 | -0,48% | - |
| 20.01.2021 | 166,41 | 169,24 | 164,96 | 166,36 | 0,49% | - |
| 19.01.2021 | 165,25 | 166,82 | 164,99 | 165,55 | 1,99% | - |
| 15.01.2021 | 161,43 | 163,52 | 160,57 | 162,32 | -1,18% | - |
| 14.01.2021 | 164,89 | 166,66 | 163,05 | 164,26 | -0,65% | - |
| 13.01.2021 | 170,23 | 170,87 | 165,04 | 165,33 | -3,98% | - |
| 12.01.2021 | 171,58 | 172,23 | 170,58 | 172,19 | 1,55% | - |
| 11.01.2021 | 167,22 | 170,61 | 166,98 | 169,56 | 1,09% | - |
| 08.01.2021 | 168,13 | 169,94 | 166,04 | 167,73 | -0,32% | - |
| 07.01.2021 | 168,55 | 168,72 | 166,99 | 168,27 | 0,04% | - |
| 06.01.2021 | 163,81 | 168,39 | 163,81 | 168,20 | 6,12% | - |
| 05.01.2021 | 158,13 | 159,65 | 157,40 | 158,49 | 1,81% | - |
| 04.01.2021 | 157,97 | 158,01 | 154,99 | 155,68 | -0,84% | - |
| 31.12.2020 | 156,66 | 160,04 | 155,79 | 157,00 | 0,39% | - |
| 30.12.2020 | 157,60 | 158,06 | 155,72 | 156,39 | -0,10% | - |
| 29.12.2020 | 155,97 | 157,29 | 155,20 | 156,54 | -1,39% | - |
| 28.12.2020 | 158,46 | 161,62 | 158,21 | 158,74 | -0,64% | - |
| 24.12.2020 | 159,54 | 161,50 | 157,44 | 159,77 | -0,07% | - |
| 23.12.2020 | 158,80 | 160,90 | 158,41 | 159,88 | 1,06% | - |
| 22.12.2020 | 157,65 | 158,74 | 156,91 | 158,22 | 1,06% | - |
| 21.12.2020 | 153,91 | 157,90 | 153,78 | 156,55 | 0,57% | - |
| 18.12.2020 | 159,35 | 159,36 | 153,86 | 155,66 | -1,76% | - |
| 17.12.2020 | 157,79 | 159,43 | 156,52 | 158,46 | 1,31% | - |
| 16.12.2020 | 157,87 | 158,58 | 155,70 | 156,41 | -1,90% | - |
| 15.12.2020 | 159,65 | 161,30 | 159,05 | 159,43 | 1,18% | - |
| 14.12.2020 | 161,63 | 161,88 | 157,04 | 157,57 | -4,14% | - |
| 11.12.2020 | 177,52 | 186,39 | 164,38 | 164,38 | 3,03% | - |
| 10.12.2020 | 159,24 | 160,33 | 158,23 | 159,54 | -1,31% | - |
| 09.12.2020 | 162,05 | 162,05 | 159,49 | 161,66 | 1,68% | - |
| 08.12.2020 | 160,66 | 162,18 | 157,82 | 158,99 | -0,02% | - |
| 07.12.2020 | 159,02 | 159,04 | 159,02 | 159,02 | -1,43% | - |
| 04.12.2020 | 159,30 | 161,73 | 158,46 | 161,33 | 3,44% | - |
| 03.12.2020 | 158,31 | 158,95 | 155,72 | 155,96 | -2,35% | - |
| 02.12.2020 | 160,30 | 160,32 | 155,94 | 159,71 | -1,16% | - |
| 01.12.2020 | 161,58 | 161,58 | 161,58 | 161,58 | -0,12% | - |
| 30.11.2020 | 161,41 | 161,97 | 160,03 | 161,77 | -2,22% | - |
| 27.11.2020 | 161,31 | 165,46 | 160,66 | 165,46 | 2,34% | - |
| 25.11.2020 | 162,63 | 162,63 | 159,01 | 161,68 | -1,35% | - |
| 24.11.2020 | 164,04 | 165,66 | 162,96 | 163,90 | 2,11% | - |
| 23.11.2020 | 158,73 | 161,44 | 158,43 | 160,52 | 1,92% | - |
| 20.11.2020 | 157,07 | 158,34 | 156,43 | 157,50 | 1,81% | - |
| 19.11.2020 | 156,22 | 158,05 | 154,39 | 154,70 | -0,42% | - |
| 18.11.2020 | 157,00 | 157,38 | 154,66 | 155,35 | -2,26% | - |
| 17.11.2020 | 155,96 | 158,98 | 153,29 | 158,95 | 0,15% | - |
| 16.11.2020 | 159,46 | 161,45 | 158,03 | 158,71 | 2,26% | - |
| 13.11.2020 | 156,54 | 156,84 | 154,87 | 155,20 | 1,59% | - |
| 12.11.2020 | 154,70 | 155,81 | 151,35 | 152,77 | -2,49% | - |
| 11.11.2020 | 159,52 | 160,41 | 156,17 | 156,66 | -2,08% | - |
| 10.11.2020 | 160,15 | 161,54 | 158,83 | 159,99 | 0,85% | - |
| 09.11.2020 | 161,44 | 164,44 | 158,10 | 158,64 | 3,35% | - |
| 06.11.2020 | 153,85 | 155,01 | 152,74 | 153,51 | 0,13% | - |
| 05.11.2020 | 153,72 | 153,72 | 153,30 | 153,30 | 2,30% | - |
| 04.11.2020 | 150,77 | 153,43 | 148,05 | 149,86 | -2,48% | - |
| 03.11.2020 | 152,11 | 154,05 | 151,05 | 153,67 | 2,98% | - |
| 02.11.2020 | 154,03 | 154,03 | 147,72 | 149,23 | 2,75% | - |
| 30.10.2020 | 144,13 | 147,25 | 142,95 | 145,24 | 0,50% | - |
| 29.10.2020 | 143,52 | 145,77 | 143,00 | 144,52 | 0,10% | - |
| 28.10.2020 | 145,73 | 145,99 | 142,03 | 144,37 | -3,68% | - |
| 27.10.2020 | 149,88 | 149,88 | 149,88 | 149,88 | 0,55% | - |
| 26.10.2020 | 149,23 | 149,23 | 146,18 | 149,07 | -2,59% | - |
| 23.10.2020 | 152,12 | 155,71 | 150,86 | 153,04 | 2,71% | - |
| 22.10.2020 | 149,40 | 151,63 | 148,28 | 149,01 | 0,72% | - |
| 21.10.2020 | 148,37 | 148,80 | 146,12 | 147,94 | 1,86% | - |
| 20.10.2020 | 147,43 | 149,02 | 145,24 | 145,24 | -0,99% | - |
| 19.10.2020 | 146,52 | 147,61 | 144,73 | 146,70 | 1,34% | - |
| 16.10.2020 | 145,09 | 145,91 | 144,38 | 144,76 | 0,33% | - |
| 15.10.2020 | 143,80 | 144,80 | 142,51 | 144,28 | -0,65% | - |
| 14.10.2020 | 146,05 | 146,75 | 144,52 | 145,23 | 0,48% | - |
| 13.10.2020 | 146,58 | 146,77 | 142,12 | 144,54 | -1,52% | - |
| 12.10.2020 | 145,64 | 146,91 | 144,52 | 146,77 | 1,86% | - |
| 09.10.2020 | 144,26 | 145,20 | 143,30 | 144,09 | 0,77% | - |
| 08.10.2020 | 143,06 | 143,90 | 141,45 | 142,99 | 1,14% | - |
| 07.10.2020 | 141,46 | 142,72 | 139,92 | 141,38 | 1,33% | - |
| 06.10.2020 | 139,18 | 141,77 | 138,84 | 139,53 | -0,40% | - |
| 05.10.2020 | 140,12 | 142,67 | 139,94 | 140,10 | 1,90% | - |