371,570$
0,45%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 373,15 | 377,76 | 365,63 | 371,56 | 0,45% | 921.207,00 |
| 08.01.2026 | 396,86 | 397,00 | 369,73 | 369,90 | -7,11% | 760.808,00 |
| 07.01.2026 | 399,40 | 405,11 | 396,00 | 398,22 | 0,56% | 1.057.709,00 |
| 06.01.2026 | 380,06 | 398,31 | 376,22 | 396,00 | 4,31% | 712.049,00 |
| 05.01.2026 | 383,75 | 393,65 | 379,41 | 379,62 | -0,68% | 845.284,00 |
| 02.01.2026 | 401,60 | 401,60 | 375,25 | 382,23 | -4,75% | 694.587,00 |
| 31.12.2025 | 402,47 | 405,27 | 398,67 | 401,30 | -1,12% | 360.297,00 |
| 30.12.2025 | 397,58 | 406,94 | 396,69 | 405,83 | 1,62% | 638.652,00 |
| 29.12.2025 | 394,95 | 402,82 | 394,95 | 399,37 | 0,30% | 444.485,00 |
| 26.12.2025 | 398,37 | 400,36 | 396,20 | 398,16 | 0,14% | 214.303,00 |
| 24.12.2025 | 397,00 | 399,91 | 393,55 | 397,60 | 0,15% | 173.399,00 |
| 23.12.2025 | 397,13 | 398,79 | 386,42 | 397,00 | -1,00% | 753.505,00 |
| 22.12.2025 | 391,00 | 403,00 | 390,01 | 401,00 | 2,96% | 685.019,00 |
| 19.12.2025 | 389,16 | 392,74 | 381,46 | 389,46 | -0,14% | 1.309.659,00 |
| 18.12.2025 | 387,50 | 405,00 | 383,20 | 390,00 | 0,62% | 1.213.074,00 |
| 17.12.2025 | 376,00 | 388,53 | 374,99 | 387,58 | 4,65% | 1.188.512,00 |
| 16.12.2025 | 365,86 | 375,00 | 360,83 | 370,35 | 1,51% | 807.683,00 |
| 15.12.2025 | 373,79 | 374,50 | 360,40 | 364,85 | -2,95% | 1.003.095,00 |
| 12.12.2025 | 386,24 | 387,85 | 372,81 | 375,94 | -2,91% | 871.952,00 |
| 11.12.2025 | 392,47 | 396,84 | 385,37 | 387,19 | -1,35% | 449.213,00 |
| 10.12.2025 | 386,24 | 394,24 | 383,45 | 392,47 | 1,73% | 639.557,00 |
| 09.12.2025 | 383,88 | 392,74 | 381,00 | 385,80 | 0,15% | 561.193,00 |
| 08.12.2025 | 381,71 | 386,30 | 379,05 | 385,21 | 1,41% | 539.626,00 |
| 05.12.2025 | 372,46 | 387,06 | 372,05 | 379,85 | 0,75% | 588.761,00 |
| 04.12.2025 | 380,83 | 381,47 | 369,63 | 377,04 | 0,55% | 572.695,00 |
| 03.12.2025 | 370,51 | 375,21 | 364,00 | 374,97 | 0,44% | 720.691,00 |
| 02.12.2025 | 373,79 | 381,70 | 372,11 | 373,32 | -0,02% | 639.926,00 |
| 01.12.2025 | 363,66 | 376,08 | 361,35 | 373,40 | 1,66% | 643.384,00 |
| 28.11.2025 | 364,13 | 371,01 | 362,64 | 367,32 | 1,52% | 285.433,00 |
| 26.11.2025 | 368,45 | 369,15 | 360,66 | 361,81 | -2,61% | 589.100,00 |
| 25.11.2025 | 356,85 | 373,54 | 356,85 | 371,51 | 4,21% | 723.265,00 |
| 24.11.2025 | 356,00 | 357,98 | 350,26 | 356,50 | 0,32% | 793.083,00 |
| 21.11.2025 | 355,82 | 360,96 | 344,41 | 355,35 | -0,55% | 1.155.145,00 |
| 20.11.2025 | 370,38 | 372,00 | 354,11 | 357,31 | -1,27% | 957.221,00 |
| 19.11.2025 | 368,75 | 371,02 | 359,01 | 361,90 | -1,75% | 813.513,00 |
| 18.11.2025 | 367,60 | 372,75 | 356,64 | 368,33 | -0,21% | 1.428.245,00 |
| 17.11.2025 | 393,50 | 394,90 | 368,04 | 369,10 | -6,88% | 1.133.931,00 |
| 14.11.2025 | 384,00 | 398,60 | 382,82 | 396,36 | 1,47% | 754.499,00 |
| 13.11.2025 | 391,82 | 398,67 | 388,79 | 390,61 | -1,05% | 638.253,00 |
| 12.11.2025 | 398,99 | 405,00 | 394,12 | 394,74 | -0,08% | 704.481,00 |
| 11.11.2025 | 387,50 | 400,56 | 386,73 | 395,04 | 2,25% | 782.436,00 |
| 10.11.2025 | 394,95 | 398,40 | 379,76 | 386,35 | -3,02% | 1.292.340,00 |
| 07.11.2025 | 390,54 | 405,85 | 390,13 | 398,40 | 0,87% | 1.359.098,00 |
| 06.11.2025 | 402,90 | 409,31 | 375,01 | 394,95 | -15,01% | 3.195.345,00 |
| 05.11.2025 | 473,13 | 476,64 | 458,00 | 464,71 | -1,54% | 985.690,00 |
| 04.11.2025 | 473,73 | 484,23 | 465,21 | 471,99 | -4,57% | 775.639,00 |
| 03.11.2025 | 492,40 | 497,96 | 480,93 | 494,58 | 0,54% | 769.468,00 |
| 31.10.2025 | 476,08 | 493,95 | 475,50 | 491,92 | 2,99% | 1.032.941,00 |
| 30.10.2025 | 465,73 | 483,82 | 464,43 | 477,62 | 2,47% | 822.157,00 |
| 29.10.2025 | 472,61 | 474,65 | 460,10 | 466,12 | -0,75% | 546.957,00 |
| 28.10.2025 | 472,47 | 475,62 | 468,17 | 469,62 | -0,49% | 404.632,00 |
| 27.10.2025 | 474,01 | 478,38 | 470,31 | 471,94 | 0,48% | 470.213,00 |
| 24.10.2025 | 480,23 | 485,00 | 469,37 | 469,67 | -1,29% | 408.165,00 |
| 23.10.2025 | 474,64 | 476,10 | 468,82 | 475,80 | 1,34% | 405.498,00 |
| 22.10.2025 | 472,71 | 479,13 | 468,10 | 469,50 | -1,78% | 524.845,00 |
| 21.10.2025 | 446,63 | 480,00 | 445,22 | 478,01 | 5,85% | 848.032,00 |
| 20.10.2025 | 440,04 | 455,51 | 439,50 | 451,58 | 3,38% | 547.456,00 |
| 17.10.2025 | 431,49 | 442,35 | 430,00 | 436,82 | 0,95% | 569.699,00 |
| 16.10.2025 | 449,99 | 463,00 | 432,38 | 432,70 | -2,86% | 713.616,00 |
| 15.10.2025 | 465,75 | 468,81 | 444,16 | 445,44 | -2,44% | 658.845,00 |
| 14.10.2025 | 442,92 | 461,98 | 442,33 | 456,58 | 1,49% | 596.179,00 |
| 13.10.2025 | 443,50 | 453,51 | 440,15 | 449,88 | 2,32% | 634.446,00 |
| 10.10.2025 | 456,45 | 457,35 | 436,86 | 439,66 | -2,94% | 982.855,00 |
| 09.10.2025 | 456,29 | 460,00 | 450,00 | 452,99 | -1,43% | 800.182,00 |
| 08.10.2025 | 451,80 | 459,77 | 446,26 | 459,56 | 2,04% | 756.251,00 |
| 07.10.2025 | 463,17 | 468,40 | 432,78 | 450,37 | -2,85% | 1.166.394,00 |
| 06.10.2025 | 454,74 | 503,00 | 443,24 | 463,59 | 2,39% | 2.256.071,00 |
| 03.10.2025 | 446,75 | 459,10 | 446,75 | 452,76 | 1,71% | 90.267,00 |
| 02.10.2025 | 443,12 | 449,10 | 436,00 | 445,16 | 1,12% | 1.222.080,00 |
| 01.10.2025 | 471,09 | 477,04 | 423,11 | 440,25 | -5,89% | 3.420.389,00 |
| 30.09.2025 | 519,07 | 521,19 | 462,00 | 467,80 | -10,02% | 2.089.812,00 |
| 29.09.2025 | 521,11 | 524,63 | 515,66 | 519,88 | 0,41% | 568.018,00 |
| 26.09.2025 | 506,63 | 518,91 | 504,00 | 517,76 | 2,19% | 461.358,00 |
| 25.09.2025 | 509,64 | 514,33 | 503,25 | 506,68 | -1,68% | 465.911,00 |
| 24.09.2025 | 517,59 | 525,47 | 509,82 | 515,35 | 0,43% | 606.968,00 |
| 23.09.2025 | 522,70 | 522,79 | 510,94 | 513,14 | -1,88% | 588.601,00 |
| 22.09.2025 | 514,41 | 525,51 | 509,36 | 522,97 | 0,80% | 493.479,00 |
| 19.09.2025 | 514,22 | 521,54 | 509,11 | 518,84 | 1,11% | 969.547,00 |
| 18.09.2025 | 511,53 | 520,47 | 509,88 | 513,12 | 1,15% | 642.103,00 |
| 17.09.2025 | 505,99 | 517,08 | 502,22 | 507,30 | 0,95% | 577.204,00 |
| 16.09.2025 | 506,09 | 506,52 | 498,55 | 502,55 | -1,10% | 568.027,00 |
| 15.09.2025 | 495,00 | 510,94 | 492,25 | 508,14 | 3,39% | 643.315,00 |
| 12.09.2025 | 496,62 | 497,76 | 489,68 | 491,48 | -1,07% | 446.717,00 |
| 11.09.2025 | 493,02 | 501,51 | 490,15 | 496,79 | 1,56% | 582.847,00 |
| 10.09.2025 | 500,00 | 508,63 | 488,41 | 489,18 | -2,61% | 814.511,00 |
| 09.09.2025 | 496,18 | 505,00 | 496,18 | 502,29 | 0,75% | 922.340,00 |
| 08.09.2025 | 490,00 | 502,42 | 486,60 | 498,53 | 2,26% | 894.443,00 |
| 05.09.2025 | 470,51 | 492,15 | 470,51 | 487,53 | 5,00% | 1.132.376,00 |
| 04.09.2025 | 462,41 | 469,23 | 453,03 | 464,31 | -1,78% | 1.023.972,00 |
| 03.09.2025 | 478,25 | 479,90 | 465,11 | 472,71 | 0,25% | 818.252,00 |
| 02.09.2025 | 470,52 | 475,02 | 462,27 | 471,54 | -2,41% | 618.121,00 |
| 29.08.2025 | 477,44 | 485,52 | 476,77 | 483,17 | 1,43% | 817.603,00 |
| 28.08.2025 | 474,76 | 482,25 | 471,71 | 476,34 | 1,46% | 842.457,00 |
| 27.08.2025 | 460,50 | 469,68 | 460,49 | 469,48 | 2,66% | 576.980,00 |
| 26.08.2025 | 466,41 | 470,31 | 456,51 | 457,32 | -2,27% | 798.648,00 |
| 25.08.2025 | 475,50 | 476,62 | 466,51 | 467,92 | -1,35% | 532.678,00 |
| 22.08.2025 | 454,91 | 476,38 | 454,91 | 474,30 | 4,02% | 896.024,00 |
| 21.08.2025 | 449,95 | 458,46 | 446,21 | 455,97 | 0,50% | 715.730,00 |
| 20.08.2025 | 441,00 | 455,27 | 439,49 | 453,69 | 2,38% | 1.183.195,00 |
| 19.08.2025 | 449,11 | 456,06 | 443,14 | 443,14 | -1,13% | 709.217,00 |