33,680$
0,90%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,89 | 34,30 | 33,53 | 33,69 | 0,99% | 339.728,00 |
| 05.06.2025 | 33,68 | 33,80 | 33,26 | 33,36 | -1,27% | 294.060,00 |
| 04.06.2025 | 34,08 | 34,17 | 33,71 | 33,79 | -0,91% | 339.858,00 |
| 03.06.2025 | 33,40 | 34,16 | 32,87 | 34,10 | 2,99% | 414.135,00 |
| 02.06.2025 | 33,80 | 33,99 | 32,94 | 33,11 | -1,78% | 413.725,00 |
| 30.05.2025 | 33,93 | 34,24 | 33,60 | 33,71 | -1,00% | 523.345,00 |
| 29.05.2025 | 34,05 | 34,21 | 33,54 | 34,05 | 1,01% | 438.884,00 |
| 28.05.2025 | 34,13 | 34,27 | 33,66 | 33,71 | -1,52% | 305.406,00 |
| 27.05.2025 | 33,81 | 34,40 | 33,59 | 34,23 | 2,73% | 433.988,00 |
| 23.05.2025 | 33,25 | 33,63 | 33,22 | 33,32 | -2,14% | 412.260,00 |
| 22.05.2025 | 34,21 | 34,21 | 33,80 | 34,05 | 0,38% | 487.425,00 |
| 21.05.2025 | 34,99 | 35,54 | 33,90 | 33,92 | -4,45% | 460.134,00 |
| 20.05.2025 | 35,48 | 35,79 | 35,11 | 35,50 | -0,62% | 680.694,00 |
| 19.05.2025 | 35,30 | 35,76 | 35,14 | 35,72 | -0,67% | 520.235,00 |
| 16.05.2025 | 35,81 | 36,14 | 35,46 | 35,96 | 0,62% | 481.190,00 |
| 15.05.2025 | 35,07 | 35,93 | 35,07 | 35,74 | 0,76% | 466.611,00 |
| 14.05.2025 | 35,28 | 35,64 | 34,95 | 35,47 | -0,17% | 455.282,00 |
| 13.05.2025 | 36,16 | 36,32 | 35,49 | 35,53 | -0,86% | 470.044,00 |
| 12.05.2025 | 35,35 | 36,97 | 34,99 | 35,84 | 7,85% | 864.101,00 |
| 09.05.2025 | 32,26 | 34,29 | 31,52 | 33,23 | 0,30% | 920.343,00 |
| 08.05.2025 | 32,11 | 33,46 | 31,76 | 33,13 | 4,68% | 884.390,00 |
| 07.05.2025 | 31,82 | 32,18 | 31,59 | 31,65 | 1,15% | 899.248,00 |
| 06.05.2025 | 31,94 | 32,28 | 30,75 | 31,29 | -3,43% | 1.491.448,00 |
| 05.05.2025 | 32,52 | 33,26 | 32,00 | 32,40 | -1,46% | 1.057.284,00 |
| 02.05.2025 | 32,38 | 33,30 | 32,33 | 32,88 | 2,78% | 567.775,00 |
| 01.05.2025 | 31,89 | 32,28 | 31,40 | 31,99 | 1,27% | 490.020,00 |
| 30.04.2025 | 31,53 | 31,70 | 30,84 | 31,59 | -1,10% | 362.872,00 |
| 29.04.2025 | 32,09 | 32,22 | 31,79 | 31,94 | -1,08% | 356.074,00 |
| 28.04.2025 | 32,36 | 32,61 | 31,87 | 32,29 | 0,44% | 338.029,00 |
| 25.04.2025 | 32,83 | 32,96 | 31,79 | 32,15 | -3,92% | 521.715,00 |
| 24.04.2025 | 32,67 | 33,52 | 32,56 | 33,46 | 2,20% | 407.781,00 |
| 23.04.2025 | 33,05 | 34,21 | 32,63 | 32,74 | 1,61% | 761.996,00 |
| 22.04.2025 | 32,09 | 32,35 | 31,65 | 32,22 | 1,83% | 426.379,00 |
| 21.04.2025 | 31,95 | 31,99 | 30,97 | 31,64 | -2,04% | 521.124,00 |
| 17.04.2025 | 31,63 | 32,61 | 31,50 | 32,30 | 2,12% | 447.112,00 |
| 16.04.2025 | 32,33 | 32,55 | 31,30 | 31,63 | -3,27% | 520.733,00 |
| 15.04.2025 | 33,23 | 33,73 | 32,63 | 32,70 | -2,21% | 421.262,00 |
| 14.04.2025 | 33,76 | 34,02 | 32,80 | 33,44 | 0,60% | 578.078,00 |
| 11.04.2025 | 33,68 | 33,68 | 32,00 | 33,24 | -1,31% | 499.531,00 |
| 10.04.2025 | 34,18 | 34,44 | 32,71 | 33,68 | -4,62% | 710.224,00 |
| 09.04.2025 | 31,65 | 35,66 | 31,41 | 35,31 | 10,69% | 853.923,00 |
| 08.04.2025 | 33,53 | 33,90 | 31,50 | 31,90 | -2,00% | 776.147,00 |
| 07.04.2025 | 32,49 | 34,34 | 31,59 | 32,55 | -2,49% | 719.223,00 |
| 04.04.2025 | 32,75 | 33,57 | 31,63 | 33,38 | -1,59% | 661.737,00 |
| 03.04.2025 | 37,20 | 37,20 | 33,72 | 33,92 | -10,76% | 550.113,00 |
| 02.04.2025 | 37,22 | 38,06 | 36,95 | 38,01 | 2,12% | 292.944,00 |
| 01.04.2025 | 37,01 | 37,34 | 36,65 | 37,22 | 0,13% | 426.434,00 |
| 31.03.2025 | 36,85 | 37,47 | 36,50 | 37,17 | 0,11% | 443.441,00 |
| 28.03.2025 | 37,93 | 38,06 | 37,13 | 37,13 | -2,37% | 369.040,00 |
| 27.03.2025 | 38,18 | 38,50 | 37,79 | 38,03 | 0,05% | 501.761,00 |
| 26.03.2025 | 37,84 | 38,54 | 37,71 | 38,01 | 0,77% | 1.852.612,00 |
| 25.03.2025 | 38,09 | 38,44 | 37,58 | 37,72 | -1,13% | 714.643,00 |
| 24.03.2025 | 37,97 | 38,31 | 37,83 | 38,15 | 1,81% | 574.424,00 |
| 21.03.2025 | 36,40 | 37,70 | 36,04 | 37,47 | 1,77% | 3.280.535,00 |
| 20.03.2025 | 36,39 | 37,15 | 36,32 | 36,82 | 0,14% | 735.764,00 |
| 19.03.2025 | 37,19 | 37,74 | 36,63 | 36,77 | -1,53% | 680.839,00 |
| 18.03.2025 | 38,01 | 38,01 | 36,88 | 37,34 | -2,07% | 846.432,00 |
| 17.03.2025 | 37,29 | 38,36 | 37,29 | 38,13 | 2,83% | 813.013,00 |
| 14.03.2025 | 36,77 | 37,84 | 36,50 | 37,08 | 1,51% | 746.609,00 |
| 13.03.2025 | 37,23 | 38,30 | 36,34 | 36,53 | -1,51% | 591.775,00 |
| 12.03.2025 | 38,14 | 38,14 | 36,86 | 37,09 | -2,42% | 691.473,00 |
| 11.03.2025 | 38,48 | 39,98 | 37,80 | 38,01 | -1,22% | 670.879,00 |
| 10.03.2025 | 39,17 | 39,50 | 38,30 | 38,48 | -2,24% | 730.179,00 |
| 07.03.2025 | 39,14 | 39,67 | 38,93 | 39,36 | -0,38% | 542.674,00 |
| 06.03.2025 | 38,77 | 39,70 | 38,74 | 39,51 | 0,82% | 494.595,00 |
| 05.03.2025 | 38,92 | 39,78 | 38,74 | 39,19 | 0,53% | 656.591,00 |
| 04.03.2025 | 39,52 | 40,39 | 38,80 | 38,99 | -2,24% | 476.059,00 |
| 03.03.2025 | 41,26 | 41,70 | 39,80 | 39,88 | -2,97% | 479.126,00 |
| 28.02.2025 | 40,72 | 41,41 | 40,32 | 41,10 | 2,01% | 599.768,00 |
| 27.02.2025 | 40,72 | 41,23 | 40,23 | 40,29 | -1,18% | 743.147,00 |
| 26.02.2025 | 41,91 | 42,22 | 40,54 | 40,77 | -3,34% | 645.811,00 |
| 25.02.2025 | 41,72 | 42,59 | 40,21 | 42,18 | -0,17% | 612.149,00 |
| 24.02.2025 | 43,28 | 43,59 | 42,21 | 42,25 | -2,04% | 1.165.737,00 |
| 21.02.2025 | 42,59 | 43,37 | 41,79 | 43,13 | 0,35% | 1.015.283,00 |
| 20.02.2025 | 42,60 | 43,05 | 42,00 | 42,98 | -0,05% | 646.693,00 |
| 19.02.2025 | 42,64 | 43,08 | 42,45 | 43,00 | -0,35% | 660.632,00 |
| 18.02.2025 | 42,11 | 43,48 | 41,61 | 43,15 | 0,44% | 585.489,00 |
| 14.02.2025 | 42,79 | 43,14 | 42,31 | 42,96 | 0,94% | 419.303,00 |
| 13.02.2025 | 42,10 | 42,60 | 41,62 | 42,56 | 1,09% | 573.049,00 |
| 12.02.2025 | 42,41 | 42,61 | 42,00 | 42,10 | -1,34% | 530.577,00 |
| 11.02.2025 | 41,72 | 42,75 | 41,50 | 42,67 | 2,20% | 616.271,00 |
| 10.02.2025 | 41,53 | 41,94 | 40,69 | 41,75 | 0,72% | 826.086,00 |
| 07.02.2025 | 42,00 | 43,49 | 41,15 | 41,45 | -4,23% | 1.313.503,00 |
| 06.02.2025 | 43,73 | 44,39 | 43,20 | 43,28 | -1,16% | 814.290,00 |
| 05.02.2025 | 43,97 | 44,42 | 43,59 | 43,79 | -0,07% | 428.171,00 |
| 04.02.2025 | 43,27 | 44,04 | 42,95 | 43,82 | 1,27% | 329.019,00 |
| 03.02.2025 | 43,71 | 44,24 | 43,08 | 43,27 | -3,00% | 354.859,00 |
| 31.01.2025 | 44,97 | 45,93 | 44,33 | 44,61 | -0,69% | 287.546,00 |
| 30.01.2025 | 44,86 | 45,32 | 44,45 | 44,92 | -0,20% | 298.359,00 |
| 29.01.2025 | 45,17 | 45,65 | 44,89 | 45,01 | -0,86% | 234.102,00 |
| 28.01.2025 | 45,82 | 46,15 | 45,31 | 45,40 | -1,07% | 313.765,00 |
| 27.01.2025 | 45,22 | 46,28 | 45,17 | 45,89 | 1,48% | 405.176,00 |
| 24.01.2025 | 45,20 | 45,45 | 44,78 | 45,22 | -0,53% | 371.844,00 |
| 23.01.2025 | 45,41 | 45,87 | 45,01 | 45,46 | 1,02% | 423.194,00 |
| 22.01.2025 | 45,33 | 45,51 | 44,60 | 45,00 | -1,27% | 305.019,00 |
| 21.01.2025 | 45,00 | 45,63 | 44,85 | 45,58 | 1,67% | 384.190,00 |
| 17.01.2025 | 46,48 | 46,48 | 44,68 | 44,83 | -3,55% | 673.967,00 |
| 16.01.2025 | 45,86 | 46,63 | 45,05 | 46,48 | 1,29% | 760.095,00 |
| 15.01.2025 | 46,02 | 46,26 | 45,30 | 45,89 | 2,16% | 478.253,00 |
| 14.01.2025 | 44,12 | 44,97 | 44,01 | 44,92 | 2,79% | 417.936,00 |