33,340$
-1,74%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,23 | 33,40 | 31,68 | 33,40 | -1,53% | 30.029,00 |
| 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 |
| 13.01.2025 | 42,61 | 43,85 | 42,04 | 43,70 | 1,42% | 302.634,00 |
| 10.01.2025 | 43,28 | 43,94 | 42,85 | 43,09 | -2,45% | 330.479,00 |
| 08.01.2025 | 43,88 | 44,39 | 43,45 | 44,17 | 0,11% | 302.069,00 |
| 07.01.2025 | 44,50 | 44,63 | 43,88 | 44,12 | -0,43% | 356.027,00 |
| 06.01.2025 | 44,91 | 45,55 | 44,09 | 44,31 | -1,36% | 373.973,00 |
| 03.01.2025 | 44,95 | 45,20 | 43,85 | 44,92 | 1,70% | 347.880,00 |
| 02.01.2025 | 44,96 | 45,47 | 43,84 | 44,17 | -0,88% | 313.324,00 |
| 31.12.2024 | 44,50 | 45,21 | 44,37 | 44,56 | 0,81% | 416.356,00 |
| 30.12.2024 | 43,93 | 44,33 | 43,26 | 44,20 | -0,02% | 369.675,00 |
| 27.12.2024 | 44,03 | 44,62 | 43,71 | 44,21 | -0,32% | 297.450,00 |
| 26.12.2024 | 43,89 | 44,46 | 43,21 | 44,35 | 0,89% | 315.845,00 |
| 24.12.2024 | 43,65 | 44,04 | 43,15 | 43,96 | 0,92% | 169.536,00 |
| 23.12.2024 | 43,31 | 43,66 | 42,69 | 43,56 | 1,14% | 667.435,00 |
| 20.12.2024 | 44,78 | 45,12 | 42,66 | 43,07 | -4,44% | 3.691.990,00 |
| 19.12.2024 | 46,46 | 46,95 | 44,86 | 45,07 | -2,21% | 546.124,00 |
| 18.12.2024 | 48,34 | 48,44 | 45,99 | 46,09 | -4,10% | 407.903,00 |
| 17.12.2024 | 48,99 | 49,53 | 47,93 | 48,06 | -2,63% | 529.044,00 |
| 16.12.2024 | 48,89 | 49,60 | 48,68 | 49,36 | 0,49% | 471.397,00 |
| 13.12.2024 | 49,63 | 49,73 | 48,98 | 49,12 | -1,62% | 334.180,00 |
| 12.12.2024 | 50,06 | 50,45 | 49,25 | 49,93 | -0,20% | 325.873,00 |
| 11.12.2024 | 50,56 | 50,87 | 50,01 | 50,03 | -0,87% | 410.084,00 |
| 10.12.2024 | 50,33 | 50,94 | 49,55 | 50,47 | 0,44% | 378.357,00 |
| 09.12.2024 | 50,18 | 50,61 | 49,78 | 50,25 | 0,92% | 353.757,00 |
| 06.12.2024 | 51,03 | 51,03 | 49,52 | 49,79 | -1,58% | 412.142,00 |
| 05.12.2024 | 51,00 | 51,38 | 50,37 | 50,59 | -1,11% | 453.290,00 |
| 04.12.2024 | 51,15 | 51,29 | 49,22 | 51,16 | -0,60% | 552.762,00 |
| 03.12.2024 | 52,24 | 52,24 | 51,08 | 51,47 | -0,92% | 471.224,00 |
| 02.12.2024 | 51,62 | 52,19 | 50,61 | 51,95 | 0,60% | 533.490,00 |
| 29.11.2024 | 51,86 | 52,09 | 50,85 | 51,64 | -0,10% | 394.669,00 |
| 27.11.2024 | 52,56 | 52,99 | 51,49 | 51,69 | -1,43% | 275.093,00 |
| 26.11.2024 | 52,93 | 52,93 | 51,67 | 52,44 | -1,43% | 632.073,00 |
| 25.11.2024 | 51,42 | 53,21 | 51,26 | 53,20 | 4,29% | 981.416,00 |
| 22.11.2024 | 50,01 | 51,11 | 49,62 | 51,01 | 2,06% | 749.440,00 |
| 21.11.2024 | 50,24 | 50,72 | 49,51 | 49,98 | -0,54% | 147.324,00 |
| 20.11.2024 | 49,70 | 50,44 | 49,13 | 50,25 | 0,50% | 1.193.617,00 |
| 19.11.2024 | 49,46 | 50,16 | 49,44 | 50,00 | -0,06% | 987.594,00 |
| 18.11.2024 | 49,64 | 50,49 | 49,24 | 50,03 | 0,75% | 847.501,00 |
| 15.11.2024 | 50,10 | 50,83 | 49,23 | 49,66 | -0,44% | 1.268.105,00 |
| 14.11.2024 | 50,58 | 50,62 | 49,43 | 49,88 | -0,58% | 614.536,00 |
| 13.11.2024 | 49,31 | 50,17 | 48,79 | 50,17 | 1,76% | 510.014,00 |
| 12.11.2024 | 49,80 | 50,03 | 48,91 | 49,30 | -1,38% | 622.470,00 |
| 11.11.2024 | 48,93 | 50,20 | 48,93 | 49,99 | 3,35% | 524.053,00 |
| 08.11.2024 | 47,57 | 48,86 | 47,23 | 48,37 | 1,77% | 542.839,00 |