532,690$
0,11%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 534,03 | 539,98 | 525,16 | 533,38 | 0,23% | 272.939,00 |
| 16.10.2024 | 548,62 | 549,45 | 530,72 | 532,13 | -2,93% | 387.493,00 |
| 15.10.2024 | 557,67 | 560,57 | 547,26 | 548,21 | -2,12% | 337.184,00 |
| 14.10.2024 | 562,83 | 565,65 | 555,39 | 560,09 | 0,12% | 389.027,00 |
| 11.10.2024 | 553,70 | 562,04 | 551,13 | 559,40 | 1,07% | 385.717,00 |
| 10.10.2024 | 536,16 | 554,24 | 536,16 | 553,49 | 2,30% | 387.880,00 |
| 09.10.2024 | 531,83 | 543,01 | 531,83 | 541,07 | 1,64% | 358.238,00 |
| 08.10.2024 | 529,09 | 542,31 | 525,14 | 532,36 | 1,97% | 499.126,00 |
| 07.10.2024 | 535,00 | 536,58 | 520,83 | 522,09 | -2,41% | 320.065,00 |
| 04.10.2024 | 524,28 | 535,39 | 521,44 | 535,00 | 3,40% | 438.433,00 |
| 03.10.2024 | 511,34 | 519,99 | 510,17 | 517,42 | 0,56% | 310.123,00 |
| 02.10.2024 | 525,84 | 525,84 | 510,12 | 514,56 | -2,30% | 678.061,00 |
| 01.10.2024 | 532,29 | 537,32 | 523,98 | 526,66 | -0,93% | 441.473,00 |
| 30.09.2024 | 536,00 | 542,59 | 530,17 | 531,60 | -0,82% | 275.106,00 |
| 27.09.2024 | 538,21 | 540,76 | 531,43 | 536,00 | 0,21% | 331.354,00 |
| 26.09.2024 | 547,11 | 547,23 | 530,54 | 534,88 | 0,69% | 549.923,00 |
| 25.09.2024 | 531,66 | 533,53 | 527,95 | 531,19 | -0,17% | 267.790,00 |
| 24.09.2024 | 530,00 | 536,53 | 524,68 | 532,11 | 0,92% | 556.911,00 |
| 23.09.2024 | 528,09 | 530,00 | 522,13 | 527,25 | 0,07% | 370.616,00 |
| 20.09.2024 | 533,50 | 534,59 | 522,09 | 526,88 | -0,61% | 746.639,00 |
| 19.09.2024 | 515,00 | 531,79 | 510,56 | 530,11 | 5,23% | 1.055.359,00 |
| 18.09.2024 | 494,07 | 515,00 | 488,86 | 503,76 | 2,33% | 925.581,00 |
| 17.09.2024 | 495,48 | 497,07 | 488,00 | 492,30 | -0,63% | 358.834,00 |
| 16.09.2024 | 491,61 | 498,78 | 488,34 | 495,41 | 0,86% | 426.909,00 |
| 13.09.2024 | 493,43 | 500,94 | 490,00 | 491,17 | -0,29% | 482.035,00 |
| 12.09.2024 | 499,11 | 499,11 | 490,75 | 492,60 | -1,05% | 284.651,00 |
| 11.09.2024 | 492,09 | 500,23 | 488,31 | 497,82 | 1,15% | 254.696,00 |
| 10.09.2024 | 498,17 | 498,84 | 487,08 | 492,14 | -0,48% | 288.417,00 |
| 09.09.2024 | 500,39 | 503,62 | 492,08 | 494,51 | -0,40% | 331.132,00 |
| 06.09.2024 | 506,52 | 508,22 | 492,44 | 496,48 | -1,53% | 395.848,00 |
| 05.09.2024 | 493,05 | 510,00 | 491,83 | 504,17 | 2,00% | 355.842,00 |
| 04.09.2024 | 491,19 | 500,19 | 486,24 | 494,28 | -0,30% | 393.767,00 |
| 03.09.2024 | 497,62 | 511,10 | 491,73 | 495,76 | -0,66% | 346.198,00 |
| 30.08.2024 | 503,57 | 506,55 | 493,77 | 499,07 | -0,20% | 415.364,00 |
| 29.08.2024 | 497,94 | 507,30 | 496,14 | 500,05 | 1,39% | 328.129,00 |
| 28.08.2024 | 499,03 | 502,00 | 490,40 | 493,19 | -1,76% | 351.933,00 |
| 27.08.2024 | 495,20 | 505,90 | 492,81 | 502,01 | 0,58% | 354.482,00 |
| 26.08.2024 | 504,00 | 507,61 | 496,35 | 499,10 | -0,79% | 217.579,00 |
| 23.08.2024 | 498,73 | 503,79 | 495,51 | 503,07 | 1,25% | 289.112,00 |
| 22.08.2024 | 496,16 | 505,44 | 494,94 | 496,87 | 0,32% | 597.433,00 |
| 21.08.2024 | 488,37 | 499,49 | 485,50 | 495,29 | 1,62% | 257.453,00 |
| 20.08.2024 | 499,43 | 500,91 | 484,12 | 487,41 | -1,98% | 684.355,00 |
| 19.08.2024 | 498,14 | 502,82 | 496,67 | 497,26 | -0,12% | 358.445,00 |
| 16.08.2024 | 488,38 | 498,67 | 487,42 | 497,87 | 1,71% | 480.065,00 |
| 15.08.2024 | 489,67 | 494,96 | 485,68 | 489,51 | 1,08% | 463.785,00 |
| 14.08.2024 | 482,37 | 486,03 | 477,96 | 484,26 | -0,07% | 525.366,00 |
| 13.08.2024 | 471,01 | 484,62 | 471,01 | 484,61 | 3,26% | 588.231,00 |
| 12.08.2024 | 476,94 | 476,94 | 463,32 | 469,29 | -0,70% | 505.651,00 |
| 09.08.2024 | 474,60 | 482,07 | 460,55 | 472,61 | -0,79% | 600.231,00 |
| 08.08.2024 | 490,00 | 493,24 | 462,94 | 476,35 | 3,39% | 1.780.668,00 |
| 07.08.2024 | 456,99 | 469,58 | 454,25 | 460,74 | 2,37% | 955.101,00 |
| 06.08.2024 | 460,89 | 461,00 | 448,46 | 450,09 | -1,18% | 915.714,00 |
| 05.08.2024 | 435,00 | 467,22 | 434,84 | 455,46 | -2,19% | 748.778,00 |
| 02.08.2024 | 467,26 | 467,70 | 447,69 | 465,66 | -3,36% | 1.076.820,00 |
| 01.08.2024 | 500,00 | 504,91 | 476,57 | 481,87 | -3,05% | 598.775,00 |
| 31.07.2024 | 495,43 | 500,66 | 492,00 | 497,03 | 1,85% | 551.821,00 |
| 30.07.2024 | 498,83 | 501,00 | 482,19 | 488,02 | -2,14% | 663.698,00 |
| 29.07.2024 | 494,30 | 500,50 | 491,76 | 498,70 | 1,21% | 623.679,00 |
| 26.07.2024 | 498,95 | 501,10 | 491,60 | 492,72 | -0,61% | 930.327,00 |
| 25.07.2024 | 477,92 | 500,00 | 470,94 | 495,76 | 4,74% | 1.080.920,00 |
| 24.07.2024 | 483,79 | 488,32 | 473,17 | 473,33 | -3,10% | 752.832,00 |
| 23.07.2024 | 485,31 | 498,28 | 484,33 | 488,47 | 1,13% | 569.919,00 |
| 22.07.2024 | 482,10 | 484,88 | 472,21 | 483,01 | 0,66% | 558.699,00 |
| 19.07.2024 | 479,68 | 480,16 | 469,60 | 479,82 | -0,33% | 728.195,00 |
| 18.07.2024 | 479,75 | 486,96 | 476,92 | 481,41 | 0,22% | 1.221.592,00 |
| 17.07.2024 | 481,21 | 492,79 | 477,44 | 480,36 | -1,73% | 862.046,00 |
| 16.07.2024 | 472,27 | 491,32 | 472,14 | 488,81 | 3,59% | 881.422,00 |
| 15.07.2024 | 476,00 | 479,48 | 465,23 | 471,89 | -0,89% | 896.546,00 |
| 12.07.2024 | 479,36 | 484,99 | 467,41 | 476,13 | -2,78% | 1.885.552,00 |
| 11.07.2024 | 504,44 | 510,87 | 483,44 | 489,77 | -0,52% | 1.764.750,00 |
| 10.07.2024 | 558,00 | 558,30 | 455,00 | 492,31 | -12,12% | 4.709.960,00 |
| 09.07.2024 | 586,16 | 587,45 | 560,12 | 560,21 | -4,43% | 720.068,00 |
| 08.07.2024 | 587,00 | 594,76 | 576,50 | 586,16 | -0,19% | 498.186,00 |
| 05.07.2024 | 587,65 | 596,25 | 586,67 | 587,25 | -0,85% | 307.757,00 |
| 03.07.2024 | 586,34 | 594,66 | 584,88 | 592,31 | 1,40% | 251.501,00 |
| 02.07.2024 | 592,80 | 596,15 | 575,58 | 584,14 | -1,42% | 494.998,00 |
| 01.07.2024 | 585,00 | 593,35 | 576,74 | 592,58 | 0,47% | 466.219,00 |
| 28.06.2024 | 588,61 | 598,33 | 580,26 | 589,79 | 0,65% | 809.443,00 |
| 27.06.2024 | 568,00 | 590,50 | 565,55 | 586,01 | 3,08% | 561.605,00 |
| 26.06.2024 | 584,31 | 584,31 | 559,40 | 568,52 | -2,85% | 941.252,00 |
| 25.06.2024 | 575,06 | 586,81 | 571,72 | 585,21 | 2,02% | 479.739,00 |
| 24.06.2024 | 569,50 | 580,48 | 562,62 | 573,60 | -0,84% | 487.663,00 |
| 21.06.2024 | 560,00 | 580,64 | 550,91 | 578,43 | 3,80% | 2.162.465,00 |
| 20.06.2024 | 561,99 | 563,02 | 552,00 | 557,25 | -0,85% | 768.149,00 |
| 18.06.2024 | 559,11 | 573,25 | 553,84 | 562,00 | -1,57% | 587.919,00 |
| 17.06.2024 | 578,13 | 581,65 | 570,65 | 570,99 | -2,35% | 435.299,00 |
| 14.06.2024 | 572,36 | 587,49 | 569,41 | 584,71 | 3,12% | 466.155,00 |
| 13.06.2024 | 592,99 | 598,08 | 566,90 | 567,00 | -4,12% | 765.049,00 |
| 12.06.2024 | 596,30 | 604,65 | 588,56 | 591,35 | 0,49% | 559.104,00 |
| 11.06.2024 | 596,18 | 599,48 | 584,16 | 588,46 | -1,25% | 500.538,00 |
| 10.06.2024 | 596,00 | 600,83 | 593,00 | 595,92 | -0,12% | 624.805,00 |
| 07.06.2024 | 595,00 | 598,01 | 591,48 | 596,65 | -0,31% | 320.892,00 |
| 06.06.2024 | 600,95 | 611,67 | 597,35 | 598,51 | -1,16% | 411.276,00 |
| 05.06.2024 | 614,88 | 617,78 | 598,65 | 605,52 | -0,56% | 470.824,00 |
| 04.06.2024 | 606,90 | 615,96 | 604,02 | 608,93 | 1,97% | 685.927,00 |
| 03.06.2024 | 611,17 | 620,00 | 587,19 | 597,15 | -2,27% | 846.610,00 |
| 31.05.2024 | 609,90 | 617,82 | 583,67 | 611,05 | 0,79% | 1.602.338,00 |
| 30.05.2024 | 637,37 | 645,56 | 605,87 | 606,26 | -6,47% | 1.238.156,00 |
| 29.05.2024 | 634,55 | 656,46 | 632,62 | 648,23 | 1,54% | 756.450,00 |
| 28.05.2024 | 590,16 | 648,15 | 581,74 | 638,39 | 8,17% | 1.960.740,00 |