37,395$
0,23%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 37,47 | 37,78 | 37,02 | 37,42 | 0,29% | 722.801,00 |
| 28.08.2025 | 36,99 | 37,38 | 36,24 | 37,31 | 1,44% | 1.056.200,00 |
| 27.08.2025 | 36,72 | 37,32 | 36,41 | 36,78 | -0,76% | 1.871.184,00 |
| 26.08.2025 | 36,21 | 37,25 | 36,19 | 37,06 | 1,20% | 837.670,00 |
| 25.08.2025 | 37,78 | 37,85 | 36,50 | 36,62 | -2,29% | 462.431,00 |
| 22.08.2025 | 35,66 | 37,66 | 35,41 | 37,48 | 6,39% | 683.568,00 |
| 21.08.2025 | 34,38 | 35,25 | 34,38 | 35,23 | 0,89% | 343.062,00 |
| 20.08.2025 | 36,00 | 36,00 | 34,92 | 34,92 | -3,51% | 367.118,00 |
| 19.08.2025 | 35,90 | 36,78 | 35,79 | 36,19 | 1,80% | 347.487,00 |
| 18.08.2025 | 35,77 | 35,77 | 35,35 | 35,55 | 0,17% | 305.379,00 |
| 15.08.2025 | 36,13 | 36,19 | 35,47 | 35,49 | -1,22% | 331.108,00 |
| 14.08.2025 | 36,21 | 36,30 | 35,61 | 35,93 | -2,15% | 355.106,00 |
| 13.08.2025 | 35,80 | 36,79 | 35,67 | 36,72 | 2,66% | 351.041,00 |
| 12.08.2025 | 34,63 | 36,03 | 34,51 | 35,77 | 4,13% | 363.892,00 |
| 11.08.2025 | 34,58 | 34,75 | 33,86 | 34,35 | -0,67% | 527.357,00 |
| 08.08.2025 | 34,80 | 34,82 | 34,11 | 34,58 | -0,32% | 409.083,00 |
| 07.08.2025 | 35,37 | 35,58 | 34,62 | 34,69 | -1,78% | 318.547,00 |
| 06.08.2025 | 35,18 | 35,36 | 34,62 | 35,32 | 0,97% | 444.651,00 |
| 05.08.2025 | 34,34 | 35,03 | 34,13 | 34,98 | 1,95% | 585.542,00 |
| 04.08.2025 | 33,39 | 34,72 | 33,39 | 34,31 | 2,11% | 577.929,00 |
| 01.08.2025 | 36,10 | 36,38 | 32,46 | 33,60 | -4,03% | 1.102.049,00 |
| 31.07.2025 | 34,67 | 35,15 | 34,43 | 35,01 | 0,57% | 837.117,00 |
| 30.07.2025 | 36,00 | 36,00 | 34,50 | 34,81 | -2,82% | 738.119,00 |
| 29.07.2025 | 35,54 | 35,87 | 35,01 | 35,82 | 0,56% | 904.799,00 |
| 28.07.2025 | 36,06 | 36,24 | 35,60 | 35,62 | -1,33% | 368.916,00 |
| 25.07.2025 | 37,24 | 37,24 | 35,76 | 36,10 | -1,61% | 900.826,00 |
| 24.07.2025 | 36,17 | 36,72 | 35,90 | 36,69 | 2,14% | 671.629,00 |
| 23.07.2025 | 35,67 | 36,09 | 34,91 | 35,92 | 4,00% | 716.365,00 |
| 22.07.2025 | 34,11 | 34,87 | 34,11 | 34,54 | 1,74% | 494.100,00 |
| 21.07.2025 | 33,89 | 34,61 | 33,89 | 33,95 | 0,24% | 342.105,00 |
| 18.07.2025 | 34,75 | 34,79 | 33,63 | 33,87 | -1,54% | 405.124,00 |
| 17.07.2025 | 34,20 | 34,50 | 33,89 | 34,40 | 1,42% | 483.052,00 |
| 16.07.2025 | 34,58 | 34,63 | 33,60 | 33,92 | -0,47% | 456.183,00 |
| 15.07.2025 | 35,15 | 35,15 | 34,05 | 34,08 | -2,68% | 546.950,00 |
| 14.07.2025 | 35,63 | 35,96 | 34,85 | 35,02 | -1,77% | 469.327,00 |
| 11.07.2025 | 36,18 | 36,39 | 35,37 | 35,65 | -2,68% | 467.306,00 |
| 10.07.2025 | 35,44 | 36,85 | 35,29 | 36,63 | 3,42% | 650.967,00 |
| 09.07.2025 | 35,32 | 35,54 | 34,72 | 35,42 | 0,20% | 378.937,00 |
| 08.07.2025 | 34,72 | 35,73 | 34,72 | 35,35 | 1,58% | 365.196,00 |
| 07.07.2025 | 35,53 | 35,86 | 34,70 | 34,80 | -2,68% | 401.524,00 |
| 03.07.2025 | 36,55 | 36,55 | 35,45 | 35,76 | -0,86% | 324.754,00 |
| 02.07.2025 | 35,10 | 36,09 | 34,74 | 36,07 | 2,91% | 601.215,00 |
| 01.07.2025 | 33,64 | 36,22 | 33,60 | 35,05 | 4,81% | 981.911,00 |
| 30.06.2025 | 34,22 | 34,33 | 33,38 | 33,44 | -1,85% | 675.376,00 |
| 27.06.2025 | 33,83 | 34,22 | 33,64 | 34,07 | 1,19% | 640.593,00 |
| 26.06.2025 | 33,36 | 33,73 | 33,17 | 33,67 | 1,48% | 531.547,00 |
| 25.06.2025 | 33,62 | 33,70 | 33,03 | 33,18 | -1,63% | 521.297,00 |
| 24.06.2025 | 33,86 | 34,12 | 33,38 | 33,73 | 0,87% | 466.488,00 |
| 23.06.2025 | 32,85 | 33,46 | 32,49 | 33,44 | 1,52% | 343.060,00 |
| 20.06.2025 | 32,99 | 33,18 | 32,70 | 32,94 | 0,49% | 1.153.635,00 |
| 18.06.2025 | 33,08 | 33,25 | 32,69 | 32,78 | 0,00% | 448.644,00 |
| 17.06.2025 | 33,03 | 33,26 | 32,66 | 32,78 | -1,86% | 395.055,00 |
| 16.06.2025 | 33,27 | 33,60 | 32,94 | 33,40 | 1,52% | 514.933,00 |
| 13.06.2025 | 32,91 | 33,36 | 32,69 | 32,90 | -1,97% | 439.528,00 |
| 12.06.2025 | 33,11 | 33,57 | 32,83 | 33,56 | 0,24% | 418.547,00 |
| 11.06.2025 | 34,36 | 34,42 | 33,40 | 33,48 | -2,42% | 531.759,00 |
| 10.06.2025 | 34,11 | 34,77 | 33,88 | 34,31 | 1,42% | 492.761,00 |
| 09.06.2025 | 33,83 | 34,27 | 33,55 | 33,83 | 0,42% | 390.554,00 |
| 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 |