35,380$
-2,02%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 35,63 | 35,86 | 34,91 | 35,38 | -2,02% | 561.196,00 |
| 26.03.2026 | 34,89 | 36,35 | 34,81 | 36,11 | -0,66% | 801.680,00 |
| 25.03.2026 | 36,10 | 36,59 | 35,00 | 36,35 | 0,78% | 708.024,00 |
| 24.03.2026 | 34,71 | 36,43 | 34,71 | 36,07 | 2,12% | 624.271,00 |
| 23.03.2026 | 35,68 | 36,57 | 35,28 | 35,32 | 1,42% | 674.574,00 |
| 20.03.2026 | 35,05 | 35,42 | 33,83 | 34,83 | 0,88% | 1.510.366,00 |
| 19.03.2026 | 33,10 | 34,57 | 32,90 | 34,52 | 2,43% | 1.431.864,00 |
| 18.03.2026 | 33,90 | 34,44 | 33,33 | 33,70 | -1,23% | 881.066,00 |
| 17.03.2026 | 34,60 | 35,04 | 33,52 | 34,12 | -0,09% | 948.904,00 |
| 16.03.2026 | 34,99 | 35,73 | 33,92 | 34,15 | -0,44% | 650.378,00 |
| 13.03.2026 | 35,29 | 35,56 | 33,88 | 34,30 | -1,72% | 1.103.838,00 |
| 12.03.2026 | 36,36 | 36,72 | 34,81 | 34,90 | -5,90% | 667.665,00 |
| 11.03.2026 | 37,99 | 38,58 | 37,00 | 37,09 | -2,91% | 601.387,00 |
| 10.03.2026 | 38,86 | 39,32 | 38,16 | 38,20 | -2,03% | 534.061,00 |
| 09.03.2026 | 38,21 | 39,19 | 36,98 | 38,99 | -0,13% | 830.053,00 |
| 06.03.2026 | 40,71 | 40,71 | 38,77 | 39,04 | -5,52% | 1.308.343,00 |
| 05.03.2026 | 42,62 | 42,82 | 41,10 | 41,32 | -4,02% | 811.871,00 |
| 04.03.2026 | 43,38 | 43,64 | 42,37 | 43,05 | -0,49% | 659.299,00 |
| 03.03.2026 | 41,61 | 43,65 | 40,50 | 43,26 | 0,60% | 1.120.955,00 |
| 02.03.2026 | 42,65 | 43,24 | 42,03 | 43,00 | -0,16% | 1.064.526,00 |
| 27.02.2026 | 42,95 | 43,13 | 42,20 | 43,07 | 0,12% | 1.077.751,00 |
| 26.02.2026 | 41,34 | 43,28 | 41,21 | 43,02 | 4,52% | 1.194.986,00 |
| 25.02.2026 | 41,30 | 41,71 | 39,97 | 41,16 | 0,19% | 576.645,00 |
| 24.02.2026 | 41,47 | 41,80 | 40,12 | 41,08 | -0,94% | 504.292,00 |
| 23.02.2026 | 42,83 | 42,83 | 41,29 | 41,47 | -4,16% | 724.516,00 |
| 20.02.2026 | 41,68 | 44,29 | 41,38 | 43,27 | 3,67% | 1.176.487,00 |
| 19.02.2026 | 40,77 | 42,07 | 40,41 | 41,74 | 1,66% | 936.329,00 |
| 18.02.2026 | 39,86 | 41,17 | 39,86 | 41,06 | 3,01% | 677.573,00 |
| 17.02.2026 | 40,02 | 40,61 | 39,62 | 39,86 | 0,50% | 983.189,00 |
| 13.02.2026 | 39,50 | 40,91 | 39,47 | 39,66 | -0,85% | 1.185.494,00 |
| 12.02.2026 | 42,99 | 43,04 | 37,25 | 40,00 | -5,95% | 3.004.080,00 |
| 11.02.2026 | 43,57 | 44,81 | 42,33 | 42,53 | -2,00% | 1.332.387,00 |
| 10.02.2026 | 43,18 | 43,67 | 42,35 | 43,40 | 2,92% | 1.421.431,00 |
| 09.02.2026 | 42,00 | 43,27 | 41,91 | 42,17 | 0,50% | 1.581.178,00 |
| 06.02.2026 | 37,72 | 44,75 | 37,17 | 41,96 | -18,25% | 6.631.560,00 |
| 05.02.2026 | 52,53 | 53,26 | 50,59 | 51,33 | -2,28% | 2.240.709,00 |
| 04.02.2026 | 50,96 | 52,53 | 50,78 | 52,53 | 3,92% | 948.945,00 |
| 03.02.2026 | 49,56 | 51,09 | 49,56 | 50,55 | 1,75% | 561.841,00 |
| 02.02.2026 | 47,82 | 49,77 | 47,70 | 49,68 | 4,41% | 513.637,00 |
| 30.01.2026 | 47,78 | 48,09 | 47,14 | 47,58 | -1,47% | 800.861,00 |
| 29.01.2026 | 47,78 | 48,37 | 47,32 | 48,29 | 1,60% | 432.088,00 |
| 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% | 462.949,00 |
| 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 | -1,74% | 377.644,00 |
| 22.01.2026 | 48,22 | 48,89 | 48,16 | 48,27 | 0,71% | 371.525,00 |
| 21.01.2026 | 46,49 | 48,22 | 46,10 | 47,93 | 4,24% | 377.080,00 |
| 20.01.2026 | 46,37 | 46,88 | 45,90 | 45,98 | -1,90% | 429.315,00 |
| 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 | 0,62% | 511.230,00 |
| 14.01.2026 | 46,71 | 47,50 | 46,64 | 47,15 | 0,79% | 612.134,00 |
| 13.01.2026 | 47,63 | 47,68 | 46,62 | 46,78 | -0,81% | 527.145,00 |
| 12.01.2026 | 46,12 | 47,50 | 46,12 | 47,16 | 1,48% | 818.903,00 |
| 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% | 535.483,00 |
| 07.01.2026 | 45,31 | 45,64 | 43,96 | 45,02 | -0,71% | 628.880,00 |
| 06.01.2026 | 44,06 | 45,36 | 43,96 | 45,34 | 2,72% | 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% | 599.321,00 |
| 29.12.2025 | 43,97 | 44,28 | 43,39 | 43,71 | -0,57% | 568.971,00 |
| 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 | -0,82% | 1.940.142,00 |
| 18.12.2025 | 43,59 | 44,46 | 43,20 | 44,17 | 1,96% | 893.971,00 |
| 17.12.2025 | 43,23 | 43,76 | 43,00 | 43,32 | -0,18% | 899.535,00 |
| 16.12.2025 | 42,87 | 44,04 | 42,87 | 43,40 | 0,42% | 1.317.553,00 |
| 15.12.2025 | 42,65 | 43,34 | 42,50 | 43,22 | 1,05% | 1.024.802,00 |
| 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% | 1.264.579,00 |
| 10.12.2025 | 41,48 | 43,35 | 41,15 | 43,19 | 4,32% | 990.755,00 |
| 09.12.2025 | 41,23 | 41,75 | 40,70 | 41,40 | 0,53% | 596.104,00 |
| 08.12.2025 | 41,60 | 42,34 | 40,95 | 41,18 | -0,24% | 803.644,00 |
| 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% | 523.627,00 |
| 03.12.2025 | 39,85 | 40,87 | 39,44 | 39,91 | 0,15% | 745.251,00 |
| 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% | 615.694,00 |
| 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 | 3,09% | 680.943,00 |
| 24.11.2025 | 36,92 | 37,38 | 36,56 | 37,17 | 0,68% | 557.837,00 |
| 21.11.2025 | 35,60 | 37,62 | 35,34 | 36,92 | 4,62% | 710.769,00 |
| 20.11.2025 | 35,30 | 35,99 | 34,99 | 35,29 | 1,58% | 751.675,00 |
| 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 | -0,17% | 415.449,00 |
| 13.11.2025 | 35,88 | 36,22 | 35,27 | 35,60 | -1,00% | 498.837,00 |
| 12.11.2025 | 35,62 | 36,51 | 35,57 | 35,96 | 0,90% | 531.733,00 |
| 11.11.2025 | 35,41 | 35,81 | 34,65 | 35,64 | 0,62% | 603.938,00 |
| 10.11.2025 | 35,91 | 35,91 | 34,86 | 35,42 | -0,76% | 427.090,00 |
| 07.11.2025 | 34,66 | 35,76 | 34,53 | 35,69 | 2,65% | 592.138,00 |
| 06.11.2025 | 35,41 | 35,61 | 34,50 | 34,77 | -2,66% | 361.334,00 |
| 05.11.2025 | 35,28 | 36,08 | 34,83 | 35,72 | 0,70% | 610.274,00 |
| 04.11.2025 | 35,28 | 36,06 | 34,80 | 35,47 | -0,08% | 833.196,00 |
| 03.11.2025 | 36,47 | 36,49 | 35,42 | 35,50 | -3,61% | 864.162,00 |