39,900$
-0,72%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,54 | 41,14 | 38,86 | 39,93 | -0,65% | 569.414,00 |
| 25.04.2024 | 39,95 | 40,65 | 39,69 | 40,19 | 0,50% | 415.228,00 |
| 24.04.2024 | 40,03 | 40,38 | 39,41 | 39,99 | -0,87% | 379.484,00 |
| 23.04.2024 | 39,73 | 40,77 | 39,06 | 40,34 | 1,20% | 467.599,00 |
| 22.04.2024 | 40,11 | 40,30 | 39,67 | 39,86 | 0,15% | 299.578,00 |
| 19.04.2024 | 38,77 | 40,04 | 38,77 | 39,80 | 2,71% | 494.534,00 |
| 18.04.2024 | 39,16 | 39,42 | 38,59 | 38,75 | -0,79% | 517.492,00 |
| 17.04.2024 | 39,90 | 40,69 | 38,87 | 39,06 | -4,22% | 387.699,00 |
| 16.04.2024 | 40,59 | 40,87 | 40,08 | 40,78 | 0,34% | 459.797,00 |
| 15.04.2024 | 40,75 | 41,00 | 40,31 | 40,64 | -0,68% | 305.406,00 |
| 12.04.2024 | 40,99 | 41,11 | 40,42 | 40,92 | -1,04% | 483.498,00 |
| 11.04.2024 | 41,46 | 41,78 | 41,29 | 41,35 | 0,07% | 210.364,00 |
| 10.04.2024 | 42,07 | 42,10 | 40,79 | 41,32 | -3,62% | 281.831,00 |
| 09.04.2024 | 42,99 | 43,24 | 42,34 | 42,87 | -0,33% | 242.301,00 |
| 08.04.2024 | 42,74 | 43,40 | 42,71 | 43,01 | 1,44% | 312.333,00 |
| 05.04.2024 | 41,42 | 42,48 | 41,40 | 42,40 | 1,61% | 343.458,00 |
| 04.04.2024 | 41,80 | 42,76 | 41,71 | 41,73 | -0,26% | 372.413,00 |
| 03.04.2024 | 41,16 | 41,85 | 41,16 | 41,84 | 1,68% | 182.069,00 |
| 02.04.2024 | 41,55 | 41,55 | 40,73 | 41,15 | -1,58% | 274.409,00 |
| 01.04.2024 | 42,97 | 42,97 | 41,59 | 41,81 | -3,26% | 324.064,00 |
| 28.03.2024 | 43,00 | 43,71 | 42,75 | 43,22 | 0,63% | 355.810,00 |
| 27.03.2024 | 41,73 | 42,99 | 41,60 | 42,95 | 3,79% | 337.199,00 |
| 26.03.2024 | 41,62 | 41,65 | 41,09 | 41,38 | 0,32% | 234.249,00 |
| 25.03.2024 | 41,59 | 41,92 | 41,10 | 41,25 | -0,89% | 232.517,00 |
| 22.03.2024 | 42,33 | 42,43 | 41,52 | 41,62 | -1,16% | 266.268,00 |
| 21.03.2024 | 41,48 | 42,25 | 41,40 | 42,11 | 1,47% | 273.669,00 |
| 20.03.2024 | 40,78 | 41,66 | 40,65 | 41,50 | 1,29% | 351.757,00 |
| 19.03.2024 | 40,77 | 41,52 | 40,52 | 40,97 | 0,27% | 357.056,00 |
| 18.03.2024 | 41,10 | 41,90 | 40,73 | 40,86 | -0,92% | 357.975,00 |
| 15.03.2024 | 41,14 | 41,96 | 40,88 | 41,24 | -0,24% | 1.294.376,00 |
| 14.03.2024 | 42,16 | 42,31 | 41,14 | 41,34 | -2,22% | 355.229,00 |
| 13.03.2024 | 42,20 | 42,59 | 42,02 | 42,28 | -0,17% | 297.499,00 |
| 12.03.2024 | 42,11 | 42,44 | 41,83 | 42,35 | 0,36% | 466.673,00 |
| 11.03.2024 | 42,24 | 42,43 | 41,98 | 42,20 | -0,75% | 224.469,00 |
| 08.03.2024 | 43,17 | 43,50 | 42,32 | 42,52 | -0,54% | 268.175,00 |
| 07.03.2024 | 42,76 | 43,11 | 42,20 | 42,75 | 0,38% | 244.597,00 |
| 06.03.2024 | 42,76 | 43,00 | 42,47 | 42,59 | 0,90% | 405.363,00 |
| 05.03.2024 | 42,19 | 43,02 | 42,12 | 42,21 | -0,31% | 440.020,00 |
| 04.03.2024 | 42,77 | 43,55 | 42,30 | 42,34 | 0,38% | 530.685,00 |
| 01.03.2024 | 42,83 | 42,83 | 41,61 | 42,18 | -0,78% | 1.210.427,00 |
| 29.02.2024 | 43,98 | 44,18 | 42,30 | 42,51 | -2,10% | 1.902.164,00 |
| 28.02.2024 | 43,63 | 43,93 | 43,17 | 43,42 | -1,52% | 333.997,00 |
| 27.02.2024 | 43,98 | 44,45 | 43,70 | 44,09 | 0,85% | 377.202,00 |
| 26.02.2024 | 44,14 | 44,61 | 43,71 | 43,72 | -1,64% | 332.758,00 |
| 23.02.2024 | 44,06 | 44,71 | 43,82 | 44,45 | 1,18% | 414.894,00 |
| 22.02.2024 | 43,58 | 44,23 | 43,42 | 43,93 | 0,60% | 505.581,00 |
| 21.02.2024 | 43,01 | 43,73 | 43,01 | 43,67 | 1,63% | 375.194,00 |
| 20.02.2024 | 43,92 | 43,92 | 42,91 | 42,97 | -3,46% | 420.271,00 |
| 16.02.2024 | 45,31 | 45,58 | 44,41 | 44,51 | -2,26% | 537.661,00 |
| 15.02.2024 | 44,89 | 45,96 | 44,89 | 45,54 | 1,88% | 407.338,00 |
| 14.02.2024 | 45,14 | 45,33 | 44,51 | 44,70 | -0,22% | 378.278,00 |
| 13.02.2024 | 44,43 | 45,54 | 44,26 | 44,80 | -2,46% | 564.161,00 |
| 12.02.2024 | 45,14 | 46,42 | 45,14 | 45,93 | 2,09% | 375.609,00 |
| 09.02.2024 | 44,46 | 45,91 | 44,00 | 44,99 | 1,42% | 406.975,00 |
| 08.02.2024 | 43,80 | 44,60 | 43,37 | 44,36 | 0,80% | 391.692,00 |
| 07.02.2024 | 44,65 | 44,79 | 43,85 | 44,01 | -0,88% | 540.448,00 |
| 06.02.2024 | 43,16 | 44,75 | 43,09 | 44,40 | 2,78% | 461.451,00 |
| 05.02.2024 | 43,89 | 43,90 | 42,64 | 43,20 | -2,57% | 739.467,00 |
| 02.02.2024 | 44,70 | 45,66 | 42,54 | 44,34 | -1,88% | 898.231,00 |
| 01.02.2024 | 45,20 | 45,58 | 43,98 | 45,19 | -0,20% | 926.347,00 |
| 31.01.2024 | 45,81 | 46,68 | 45,21 | 45,28 | -0,75% | 571.141,00 |
| 30.01.2024 | 45,37 | 45,75 | 44,48 | 45,62 | 0,09% | 508.854,00 |
| 29.01.2024 | 46,07 | 47,24 | 44,95 | 45,58 | -1,09% | 450.053,00 |
| 26.01.2024 | 46,80 | 46,81 | 45,74 | 46,08 | -0,96% | 532.360,00 |
| 25.01.2024 | 46,53 | 46,67 | 45,73 | 46,53 | 1,33% | 604.924,00 |
| 24.01.2024 | 46,92 | 46,92 | 45,82 | 45,92 | -0,99% | 345.766,00 |
| 23.01.2024 | 47,15 | 47,48 | 46,37 | 46,38 | -0,79% | 459.290,00 |
| 22.01.2024 | 46,24 | 47,30 | 46,09 | 46,75 | 2,35% | 631.104,00 |
| 19.01.2024 | 45,15 | 46,12 | 44,99 | 45,67 | 2,74% | 705.548,00 |
| 18.01.2024 | 43,50 | 44,51 | 42,92 | 44,45 | 3,11% | 955.456,00 |
| 17.01.2024 | 43,19 | 43,73 | 43,08 | 43,11 | -1,46% | 374.320,00 |
| 16.01.2024 | 44,28 | 44,36 | 43,33 | 43,75 | -1,36% | 283.744,00 |
| 12.01.2024 | 44,17 | 44,39 | 43,22 | 44,36 | 1,62% | 385.380,00 |
| 11.01.2024 | 43,84 | 43,90 | 43,07 | 43,65 | -0,47% | 460.390,00 |
| 10.01.2024 | 43,29 | 43,92 | 43,04 | 43,86 | 0,09% | 416.828,00 |
| 09.01.2024 | 43,81 | 44,00 | 43,47 | 43,82 | -1,32% | 332.326,00 |
| 08.01.2024 | 44,23 | 44,40 | 43,82 | 44,40 | 0,44% | 370.362,00 |
| 05.01.2024 | 44,29 | 44,86 | 43,73 | 44,21 | -0,96% | 371.784,00 |
| 04.01.2024 | 45,37 | 45,37 | 44,02 | 44,64 | -0,51% | 577.250,00 |
| 03.01.2024 | 45,48 | 45,79 | 44,68 | 44,87 | -1,64% | 495.920,00 |
| 02.01.2024 | 45,75 | 46,58 | 45,35 | 45,62 | -0,77% | 328.290,00 |
| 29.12.2023 | 46,74 | 47,06 | 45,74 | 45,97 | -1,94% | 293.026,00 |
| 28.12.2023 | 46,82 | 47,41 | 46,02 | 46,88 | 0,20% | 238.718,00 |
| 27.12.2023 | 47,34 | 47,48 | 46,69 | 46,79 | -0,86% | 341.936,00 |
| 26.12.2023 | 46,87 | 47,59 | 46,74 | 47,19 | 0,94% | 357.824,00 |
| 22.12.2023 | 46,62 | 47,22 | 46,37 | 46,75 | 1,75% | 459.496,00 |
| 21.12.2023 | 46,87 | 47,15 | 45,55 | 45,95 | 3,62% | 682.932,00 |
| 20.12.2023 | 44,04 | 45,38 | 43,95 | 44,34 | -0,57% | 761.920,00 |
| 19.12.2023 | 43,67 | 45,02 | 43,67 | 44,60 | 2,46% | 830.192,00 |
| 18.12.2023 | 44,81 | 44,99 | 43,49 | 43,53 | -2,46% | 472.286,00 |
| 15.12.2023 | 44,07 | 44,98 | 43,80 | 44,63 | 2,07% | 2.003.352,00 |
| 14.12.2023 | 42,46 | 44,32 | 41,92 | 43,72 | 4,54% | 832.796,00 |
| 13.12.2023 | 41,43 | 41,93 | 40,41 | 41,82 | 0,86% | 424.542,00 |
| 12.12.2023 | 41,84 | 42,17 | 41,47 | 41,47 | -0,85% | 312.200,00 |
| 11.12.2023 | 40,22 | 42,09 | 40,22 | 41,82 | 3,75% | 592.462,00 |
| 08.12.2023 | 40,40 | 40,87 | 39,96 | 40,31 | -0,38% | 316.342,00 |
| 07.12.2023 | 40,50 | 40,65 | 40,11 | 40,47 | 0,38% | 444.806,00 |
| 06.12.2023 | 39,95 | 40,39 | 39,68 | 40,31 | 1,23% | 592.582,00 |
| 05.12.2023 | 39,85 | 40,07 | 39,35 | 39,82 | -0,99% | 635.844,00 |
| 04.12.2023 | 39,34 | 40,44 | 39,04 | 40,22 | 2,69% | 737.792,00 |