51,530$
1,94%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 50,50 | 52,18 | 50,48 | 51,53 | 1,92% | 46.143,00 |
| 03.02.2026 | 49,56 | 51,09 | 49,56 | 50,56 | 1,77% | 561.841,00 |
| 02.02.2026 | 47,82 | 49,77 | 47,72 | 49,68 | 4,41% | 513.457,00 |
| 30.01.2026 | 47,78 | 48,09 | 47,14 | 47,58 | -1,46% | 800.861,00 |
| 29.01.2026 | 47,78 | 48,37 | 47,32 | 48,29 | 1,59% | 430.668,00 |
| 28.01.2026 | 47,66 | 48,15 | 47,14 | 47,53 | 0,00% | 410.799,00 |
| 27.01.2026 | 47,84 | 48,30 | 47,30 | 47,53 | -0,06% | 462.946,00 |
| 26.01.2026 | 47,62 | 47,66 | 47,03 | 47,56 | 0,27% | 517.007,00 |
| 23.01.2026 | 48,04 | 48,36 | 47,29 | 47,43 | -1,75% | 377.644,00 |
| 22.01.2026 | 48,22 | 48,89 | 48,16 | 48,28 | 0,72% | 371.525,00 |
| 21.01.2026 | 46,49 | 48,22 | 46,10 | 47,93 | 4,20% | 377.075,00 |
| 20.01.2026 | 46,37 | 46,88 | 45,90 | 46,00 | -1,86% | 429.255,00 |
| 16.01.2026 | 47,27 | 47,57 | 46,68 | 46,87 | -1,20% | 473.197,00 |
| 15.01.2026 | 47,50 | 47,65 | 47,06 | 47,44 | 0,59% | 509.682,00 |
| 14.01.2026 | 46,71 | 47,50 | 46,64 | 47,16 | 0,81% | 612.134,00 |
| 13.01.2026 | 47,63 | 47,68 | 46,62 | 46,78 | -0,81% | 527.140,00 |
| 12.01.2026 | 46,12 | 47,50 | 46,12 | 47,16 | 1,48% | 818.851,00 |
| 09.01.2026 | 45,76 | 46,61 | 45,46 | 46,47 | 1,40% | 631.763,00 |
| 08.01.2026 | 44,97 | 45,98 | 44,76 | 45,83 | 1,80% | 535.453,00 |
| 07.01.2026 | 45,31 | 45,64 | 43,96 | 45,02 | -0,69% | 628.860,00 |
| 06.01.2026 | 44,06 | 45,36 | 43,96 | 45,34 | 2,71% | 798.289,00 |
| 05.01.2026 | 42,62 | 44,54 | 42,62 | 44,14 | 3,25% | 1.016.982,00 |
| 02.01.2026 | 42,65 | 42,91 | 42,20 | 42,75 | 0,33% | 476.936,00 |
| 31.12.2025 | 43,23 | 43,23 | 42,55 | 42,61 | -1,18% | 434.554,00 |
| 30.12.2025 | 43,56 | 43,75 | 43,09 | 43,12 | -1,35% | 586.083,00 |
| 29.12.2025 | 43,97 | 44,28 | 43,39 | 43,71 | -0,57% | 568.941,00 |
| 26.12.2025 | 43,63 | 44,09 | 43,26 | 43,96 | 0,07% | 370.497,00 |
| 24.12.2025 | 43,95 | 44,08 | 43,66 | 43,93 | 0,00% | 245.260,00 |
| 23.12.2025 | 43,72 | 43,99 | 43,50 | 43,93 | 0,25% | 452.606,00 |
| 22.12.2025 | 43,81 | 44,33 | 43,55 | 43,82 | 0,02% | 799.379,00 |
| 19.12.2025 | 43,81 | 44,03 | 43,35 | 43,81 | -0,83% | 1.940.142,00 |
| 18.12.2025 | 43,59 | 44,46 | 43,20 | 44,18 | 1,95% | 870.780,00 |
| 17.12.2025 | 43,23 | 43,76 | 43,00 | 43,33 | -0,16% | 849.792,00 |
| 16.12.2025 | 42,87 | 44,04 | 42,87 | 43,40 | 0,37% | 1.251.979,00 |
| 15.12.2025 | 42,65 | 43,34 | 42,50 | 43,24 | 1,10% | 1.022.670,00 |
| 12.12.2025 | 43,81 | 43,94 | 42,37 | 42,77 | -1,95% | 1.372.362,00 |
| 11.12.2025 | 43,25 | 43,95 | 43,20 | 43,62 | 1,00% | 1.263.409,00 |
| 10.12.2025 | 41,48 | 43,35 | 41,15 | 43,19 | 4,32% | 990.644,00 |
| 09.12.2025 | 41,23 | 41,75 | 40,70 | 41,40 | 0,53% | 595.976,00 |
| 08.12.2025 | 41,60 | 42,34 | 40,95 | 41,18 | -0,24% | 803.643,00 |
| 05.12.2025 | 39,85 | 41,31 | 39,70 | 41,28 | 4,11% | 1.086.738,00 |
| 04.12.2025 | 39,85 | 40,10 | 39,44 | 39,65 | -0,65% | 523.618,00 |
| 03.12.2025 | 39,85 | 40,87 | 39,44 | 39,91 | 0,15% | 745.052,00 |
| 02.12.2025 | 39,43 | 40,35 | 38,99 | 39,85 | 1,07% | 499.260,00 |
| 01.12.2025 | 38,48 | 39,82 | 38,48 | 39,43 | 2,23% | 582.016,00 |
| 28.11.2025 | 38,50 | 38,93 | 38,38 | 38,57 | -0,54% | 235.887,00 |
| 26.11.2025 | 38,05 | 39,19 | 38,05 | 38,78 | 1,20% | 856.566,00 |
| 25.11.2025 | 37,47 | 38,59 | 37,46 | 38,32 | 3,04% | 680.943,00 |
| 24.11.2025 | 36,92 | 37,38 | 36,56 | 37,19 | 0,73% | 550.866,00 |
| 21.11.2025 | 35,60 | 37,62 | 35,34 | 36,92 | 4,59% | 710.769,00 |
| 20.11.2025 | 35,30 | 35,99 | 34,99 | 35,30 | 1,61% | 751.674,00 |
| 19.11.2025 | 35,09 | 35,26 | 34,53 | 34,74 | -1,00% | 456.438,00 |
| 18.11.2025 | 35,74 | 35,76 | 35,04 | 35,09 | -1,71% | 556.132,00 |
| 17.11.2025 | 35,25 | 35,89 | 35,19 | 35,70 | 0,45% | 747.493,00 |
| 14.11.2025 | 35,28 | 35,61 | 35,03 | 35,54 | -0,20% | 415.449,00 |
| 13.11.2025 | 35,88 | 36,22 | 35,27 | 35,61 | -0,97% | 498.766,00 |
| 12.11.2025 | 35,62 | 36,51 | 35,57 | 35,96 | 0,87% | 531.733,00 |
| 11.11.2025 | 35,41 | 35,81 | 34,65 | 35,65 | 0,71% | 603.936,00 |
| 10.11.2025 | 35,91 | 35,91 | 34,86 | 35,40 | -0,81% | 426.498,00 |
| 07.11.2025 | 34,66 | 35,76 | 34,53 | 35,69 | 2,68% | 592.138,00 |
| 06.11.2025 | 35,41 | 35,61 | 34,50 | 34,76 | -2,58% | 361.334,00 |
| 05.11.2025 | 35,28 | 36,08 | 34,83 | 35,68 | 0,56% | 609.374,00 |
| 04.11.2025 | 35,28 | 36,06 | 34,80 | 35,48 | -0,11% | 833.196,00 |
| 03.11.2025 | 36,47 | 36,49 | 35,42 | 35,52 | -3,56% | 864.082,00 |
| 31.10.2025 | 35,61 | 37,45 | 35,28 | 36,83 | 3,92% | 1.306.808,00 |
| 30.10.2025 | 35,99 | 36,15 | 35,11 | 35,44 | -0,78% | 924.369,00 |
| 29.10.2025 | 35,76 | 36,52 | 35,41 | 35,72 | -0,03% | 457.571,00 |
| 28.10.2025 | 36,33 | 36,33 | 35,59 | 35,73 | -1,08% | 377.597,00 |
| 27.10.2025 | 35,78 | 36,53 | 35,67 | 36,12 | 1,40% | 372.372,00 |
| 24.10.2025 | 35,40 | 36,00 | 35,13 | 35,62 | 1,28% | 462.356,00 |
| 23.10.2025 | 35,78 | 35,91 | 34,57 | 35,17 | -2,25% | 796.545,00 |
| 22.10.2025 | 37,04 | 37,16 | 35,56 | 35,98 | -3,07% | 557.001,00 |
| 21.10.2025 | 36,96 | 37,49 | 36,85 | 37,12 | 0,08% | 438.941,00 |
| 20.10.2025 | 36,72 | 37,51 | 36,58 | 37,09 | 1,59% | 496.823,00 |
| 17.10.2025 | 36,47 | 36,87 | 36,00 | 36,51 | -0,41% | 646.166,00 |
| 16.10.2025 | 35,86 | 37,11 | 35,50 | 36,66 | 5,74% | 1.219.960,00 |
| 15.10.2025 | 34,80 | 35,18 | 34,57 | 34,67 | -0,29% | 561.589,00 |
| 14.10.2025 | 33,99 | 35,02 | 33,76 | 34,77 | 3,27% | 530.275,00 |
| 13.10.2025 | 33,55 | 33,82 | 33,33 | 33,67 | 1,66% | 462.927,00 |
| 10.10.2025 | 35,50 | 35,50 | 32,97 | 33,12 | -5,64% | 734.521,00 |
| 09.10.2025 | 36,03 | 36,03 | 35,06 | 35,10 | -2,72% | 610.427,00 |
| 08.10.2025 | 33,92 | 36,28 | 33,92 | 36,08 | 5,28% | 798.087,00 |
| 07.10.2025 | 34,64 | 34,87 | 33,91 | 34,27 | -1,38% | 649.223,00 |
| 06.10.2025 | 34,19 | 34,86 | 33,95 | 34,75 | 1,73% | 551.060,00 |
| 03.10.2025 | 34,12 | 35,03 | 34,12 | 34,16 | 0,83% | 66.933,00 |
| 02.10.2025 | 33,32 | 34,24 | 33,32 | 33,88 | 1,04% | 481.306,00 |
| 01.10.2025 | 34,11 | 34,60 | 33,49 | 33,53 | -2,67% | 666.998,00 |
| 30.09.2025 | 34,31 | 34,45 | 33,87 | 34,45 | -0,32% | 651.030,00 |
| 29.09.2025 | 34,99 | 34,99 | 34,29 | 34,56 | -0,26% | 635.847,00 |
| 26.09.2025 | 34,79 | 35,15 | 34,20 | 34,65 | 0,06% | 679.521,00 |
| 25.09.2025 | 34,46 | 34,73 | 34,21 | 34,63 | 0,00% | 536.555,00 |
| 24.09.2025 | 35,35 | 35,91 | 34,56 | 34,63 | -3,08% | 548.482,00 |
| 23.09.2025 | 35,21 | 35,90 | 35,21 | 35,73 | 1,42% | 496.955,00 |
| 22.09.2025 | 35,53 | 35,65 | 35,01 | 35,23 | -1,15% | 558.765,00 |
| 19.09.2025 | 37,15 | 37,16 | 35,54 | 35,64 | -4,04% | 1.933.134,00 |
| 18.09.2025 | 37,17 | 37,51 | 36,74 | 37,14 | 0,86% | 722.671,00 |
| 17.09.2025 | 37,58 | 38,18 | 36,46 | 36,83 | -2,01% | 900.492,00 |
| 16.09.2025 | 36,86 | 37,66 | 36,68 | 37,58 | 2,18% | 632.396,00 |
| 15.09.2025 | 36,01 | 36,94 | 35,90 | 36,78 | 2,20% | 695.550,00 |
| 12.09.2025 | 37,22 | 37,45 | 35,94 | 35,99 | -4,08% | 387.270,00 |