44,370$
1,70%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 44,08 | 44,55 | 43,99 | 44,35 | 1,65% | 978.728,00 |
| 17.06.2026 | 44,89 | 45,36 | 43,44 | 43,63 | -3,45% | 677.160,00 |
| 16.06.2026 | 45,55 | 45,88 | 44,87 | 45,19 | -0,84% | 766.712,00 |
| 15.06.2026 | 46,35 | 46,35 | 45,17 | 45,58 | -1,74% | 548.876,00 |
| 12.06.2026 | 46,07 | 46,81 | 44,93 | 46,38 | 1,27% | 709.141,00 |
| 11.06.2026 | 44,86 | 46,42 | 44,39 | 45,80 | 3,06% | 906.351,00 |
| 10.06.2026 | 44,29 | 44,64 | 43,51 | 44,44 | -0,94% | 656.757,00 |
| 09.06.2026 | 44,68 | 45,58 | 43,77 | 44,86 | 0,65% | 734.772,00 |
| 08.06.2026 | 43,16 | 44,92 | 42,63 | 44,57 | 3,82% | 719.881,00 |
| 05.06.2026 | 43,76 | 43,91 | 42,85 | 42,93 | -1,51% | 544.539,00 |
| 04.06.2026 | 43,47 | 44,08 | 43,29 | 43,59 | 1,34% | 496.121,00 |
| 03.06.2026 | 43,42 | 43,85 | 42,95 | 43,02 | -1,90% | 765.670,00 |
| 02.06.2026 | 43,81 | 44,60 | 43,21 | 43,85 | 0,57% | 825.596,00 |
| 01.06.2026 | 41,27 | 43,62 | 40,33 | 43,60 | 4,96% | 983.869,00 |
| 29.05.2026 | 38,75 | 41,83 | 38,75 | 41,54 | -2,44% | 1.116.742,00 |
| 28.05.2026 | 42,65 | 43,00 | 42,23 | 42,58 | -1,44% | 498.489,00 |
| 27.05.2026 | 43,16 | 43,69 | 42,97 | 43,20 | 1,01% | 670.195,00 |
| 26.05.2026 | 41,73 | 42,83 | 41,49 | 42,77 | 3,16% | 1.219.262,00 |
| 22.05.2026 | 40,55 | 41,70 | 40,11 | 41,46 | 1,92% | 758.067,00 |
| 21.05.2026 | 40,14 | 41,00 | 39,00 | 40,68 | -0,12% | 872.692,00 |
| 20.05.2026 | 38,65 | 40,99 | 38,29 | 40,73 | 6,21% | 844.902,00 |
| 19.05.2026 | 38,40 | 38,78 | 37,46 | 38,35 | 0,58% | 574.445,00 |
| 18.05.2026 | 37,64 | 38,65 | 36,91 | 38,13 | 2,09% | 968.864,00 |
| 15.05.2026 | 36,96 | 37,91 | 36,54 | 37,35 | 0,21% | 1.017.895,00 |
| 14.05.2026 | 37,78 | 38,53 | 36,80 | 37,27 | -1,77% | 1.224.009,00 |
| 13.05.2026 | 37,11 | 38,28 | 36,97 | 37,94 | 3,60% | 757.278,00 |
| 12.05.2026 | 40,31 | 40,94 | 35,47 | 36,62 | -12,52% | 2.294.519,00 |
| 11.05.2026 | 42,99 | 43,10 | 41,72 | 41,86 | -2,38% | 505.302,00 |
| 08.05.2026 | 42,72 | 43,13 | 42,07 | 42,88 | -0,33% | 408.828,00 |
| 07.05.2026 | 43,47 | 43,85 | 42,70 | 43,02 | -0,49% | 680.397,00 |
| 06.05.2026 | 42,03 | 43,48 | 42,03 | 43,23 | 3,40% | 697.043,00 |
| 05.05.2026 | 41,22 | 42,24 | 40,96 | 41,81 | 1,88% | 628.595,00 |
| 04.05.2026 | 42,06 | 42,06 | 40,77 | 41,04 | -4,96% | 727.495,00 |
| 01.05.2026 | 43,90 | 44,15 | 43,10 | 43,18 | -1,48% | 487.270,00 |
| 30.04.2026 | 42,77 | 43,91 | 42,32 | 43,83 | 2,48% | 559.463,00 |
| 29.04.2026 | 43,59 | 44,24 | 42,24 | 42,77 | -2,75% | 753.193,00 |
| 28.04.2026 | 43,79 | 44,23 | 43,08 | 43,98 | 0,34% | 389.086,00 |
| 27.04.2026 | 42,96 | 44,02 | 42,21 | 43,83 | 2,17% | 405.705,00 |
| 24.04.2026 | 43,61 | 43,68 | 42,48 | 42,90 | -1,40% | 502.467,00 |
| 23.04.2026 | 44,20 | 45,21 | 43,25 | 43,51 | -0,80% | 845.189,00 |
| 22.04.2026 | 44,09 | 44,43 | 43,38 | 43,86 | 0,07% | 916.256,00 |
| 21.04.2026 | 43,87 | 44,30 | 43,26 | 43,83 | 0,76% | 694.241,00 |
| 20.04.2026 | 42,30 | 43,78 | 41,43 | 43,50 | 1,97% | 857.673,00 |
| 17.04.2026 | 41,84 | 42,98 | 41,38 | 42,66 | 3,24% | 944.799,00 |
| 16.04.2026 | 39,21 | 41,90 | 39,21 | 41,32 | 5,27% | 862.814,00 |
| 15.04.2026 | 39,56 | 39,69 | 39,05 | 39,25 | -1,51% | 574.096,00 |
| 14.04.2026 | 39,10 | 40,22 | 38,79 | 39,85 | 1,53% | 724.847,00 |
| 13.04.2026 | 38,72 | 39,30 | 38,29 | 39,25 | 0,72% | 434.333,00 |
| 10.04.2026 | 38,83 | 39,61 | 37,98 | 38,97 | 0,52% | 675.449,00 |
| 09.04.2026 | 38,27 | 39,17 | 37,91 | 38,77 | 0,41% | 607.186,00 |
| 08.04.2026 | 38,50 | 39,21 | 38,32 | 38,61 | 4,31% | 665.523,00 |
| 07.04.2026 | 36,80 | 37,22 | 36,34 | 37,02 | -0,26% | 651.580,00 |
| 06.04.2026 | 36,28 | 37,25 | 36,14 | 37,11 | 1,67% | 415.899,00 |
| 02.04.2026 | 35,84 | 36,86 | 35,73 | 36,50 | -0,30% | 390.513,00 |
| 01.04.2026 | 36,38 | 37,41 | 36,24 | 36,61 | 1,58% | 480.308,00 |
| 31.03.2026 | 35,41 | 36,79 | 35,39 | 36,04 | 2,13% | 652.661,00 |
| 30.03.2026 | 35,58 | 36,19 | 35,06 | 35,29 | -0,25% | 762.814,00 |
| 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 |