25,120$
-6,82%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 26,92 | 27,12 | 24,78 | 25,08 | -7,25% | 801.963,00 |
| 04.11.2026 | 27,56 | 28,49 | 26,64 | 27,04 | 0,63% | 607.759,00 |
| 03.11.2026 | 27,45 | 27,53 | 26,79 | 26,87 | -1,72% | 535.534,00 |
| 02.11.2026 | 27,11 | 27,85 | 26,74 | 27,34 | 2,36% | 1.007.182,00 |
| 30.10.2026 | 26,72 | 27,12 | 26,51 | 26,71 | 0,11% | 718.415,00 |
| 29.10.2026 | 26,45 | 26,78 | 25,99 | 26,68 | 1,64% | 700.036,00 |
| 28.10.2026 | 27,17 | 27,40 | 25,89 | 26,25 | -4,37% | 903.762,00 |
| 27.10.2026 | 26,26 | 27,53 | 25,98 | 27,45 | 5,37% | 1.176.325,00 |
| 26.10.2026 | 25,67 | 26,29 | 25,50 | 26,05 | 1,36% | 1.039.753,00 |
| 23.10.2026 | 26,08 | 26,08 | 24,98 | 25,70 | -2,84% | 1.044.383,00 |
| 22.10.2026 | 25,97 | 26,84 | 25,73 | 26,45 | 1,54% | 844.803,00 |
| 21.10.2026 | 26,07 | 26,45 | 25,88 | 26,05 | -0,04% | 527.102,00 |
| 20.10.2026 | 25,61 | 26,47 | 25,50 | 26,06 | 1,60% | 690.465,00 |
| 19.10.2026 | 26,47 | 27,03 | 25,54 | 25,65 | -2,95% | 972.666,00 |
| 16.10.2026 | 27,61 | 27,61 | 25,96 | 26,43 | -3,82% | 1.071.583,00 |
| 15.10.2026 | 26,85 | 27,57 | 26,27 | 27,48 | 4,69% | 1.114.103,00 |
| 14.10.2026 | 26,06 | 26,64 | 26,01 | 26,25 | -0,46% | 1.300.491,00 |
| 13.10.2026 | 26,89 | 27,03 | 25,96 | 26,37 | -0,98% | 1.152.134,00 |
| 12.10.2026 | 26,52 | 27,21 | 26,07 | 26,63 | 3,38% | 1.484.182,00 |
| 09.10.2026 | 26,57 | 27,14 | 25,64 | 25,76 | -2,46% | 1.218.906,00 |
| 08.10.2026 | 26,28 | 26,86 | 26,19 | 26,41 | 0,42% | 2.518.382,00 |
| 07.10.2026 | 27,76 | 27,90 | 26,22 | 26,30 | -6,61% | 1.497.597,00 |
| 06.10.2026 | 28,43 | 28,69 | 27,91 | 28,16 | -2,02% | 794.765,00 |
| 05.10.2026 | 30,22 | 31,46 | 28,62 | 28,74 | -3,46% | 872.021,00 |
| 02.10.2026 | 30,51 | 30,87 | 29,61 | 29,77 | -1,19% | 1.235.382,00 |
| 01.10.2026 | 29,76 | 30,33 | 29,37 | 30,13 | 1,86% | 961.880,00 |
| 30.09.2026 | 30,49 | 30,97 | 29,53 | 29,58 | -2,21% | 760.331,00 |
| 29.09.2026 | 29,96 | 30,67 | 29,96 | 30,25 | 0,20% | 1.263.672,00 |
| 28.09.2026 | 29,79 | 30,58 | 29,72 | 30,19 | -0,49% | 763.813,00 |
| 25.09.2026 | 30,13 | 30,73 | 30,01 | 30,34 | 1,03% | 1.413.234,00 |
| 24.09.2026 | 31,40 | 31,61 | 29,92 | 30,03 | -4,06% | 675.484,00 |
| 23.09.2026 | 32,13 | 32,27 | 31,23 | 31,30 | -2,46% | 650.361,00 |
| 22.09.2026 | 32,18 | 33,19 | 31,86 | 32,09 | 1,39% | 1.162.034,00 |
| 21.09.2026 | 32,64 | 32,64 | 31,53 | 31,65 | -3,27% | 762.125,00 |
| 18.09.2026 | 32,94 | 33,32 | 32,56 | 32,72 | -2,04% | 1.493.066,00 |
| 17.09.2026 | 33,51 | 33,68 | 32,96 | 33,40 | 0,78% | 1.077.332,00 |
| 16.09.2026 | 33,04 | 33,62 | 32,47 | 33,14 | -0,99% | 1.289.437,00 |
| 15.09.2026 | 35,21 | 35,35 | 32,94 | 33,47 | -5,09% | 1.919.714,00 |
| 14.09.2026 | 32,44 | 36,83 | 31,41 | 35,27 | -2,15% | 2.696.503,00 |
| 11.09.2026 | 35,99 | 36,33 | 35,44 | 36,04 | 1,07% | 1.409.734,00 |
| 10.09.2026 | 35,38 | 36,14 | 35,37 | 35,66 | 0,96% | 1.126.698,00 |
| 09.09.2026 | 36,06 | 37,33 | 35,19 | 35,32 | -2,00% | 1.549.845,00 |
| 08.09.2026 | 36,87 | 37,43 | 35,85 | 36,04 | -1,74% | 1.054.307,00 |
| 04.09.2026 | 36,43 | 36,99 | 36,10 | 36,68 | 0,38% | 841.798,00 |
| 03.09.2026 | 36,40 | 36,80 | 35,45 | 36,54 | 1,70% | 1.125.332,00 |
| 02.09.2026 | 38,07 | 38,07 | 35,55 | 35,93 | -5,30% | 1.466.332,00 |
| 01.09.2026 | 39,69 | 39,71 | 37,32 | 37,94 | -4,84% | 1.225.262,00 |
| 31.08.2026 | 39,55 | 40,02 | 39,16 | 39,87 | 0,66% | 1.201.770,00 |
| 28.08.2026 | 39,92 | 40,51 | 39,07 | 39,61 | -0,93% | 903.990,00 |
| 27.08.2026 | 39,67 | 40,71 | 39,36 | 39,98 | -0,01% | 682.192,00 |
| 26.08.2026 | 39,24 | 40,83 | 38,90 | 39,99 | 2,00% | 884.330,00 |
| 25.08.2026 | 40,24 | 40,51 | 38,86 | 39,20 | -2,51% | 454.695,00 |
| 24.08.2026 | 40,87 | 40,97 | 39,42 | 40,21 | -1,28% | 800.729,00 |
| 21.08.2026 | 40,68 | 41,24 | 40,00 | 40,73 | 1,77% | 1.647.201,00 |
| 20.08.2026 | 39,34 | 40,40 | 39,34 | 40,02 | 0,05% | 936.394,00 |
| 19.08.2026 | 39,83 | 40,98 | 39,69 | 40,00 | 0,78% | 1.109.213,00 |
| 18.08.2026 | 39,52 | 40,40 | 38,76 | 39,69 | 0,53% | 1.416.325,00 |
| 17.08.2026 | 40,50 | 41,15 | 39,31 | 39,48 | -2,03% | 987.524,00 |
| 14.08.2026 | 41,28 | 42,24 | 40,08 | 40,30 | -2,99% | 1.622.142,00 |
| 13.08.2026 | 41,08 | 42,33 | 40,59 | 41,54 | 3,26% | 2.064.486,00 |
| 12.08.2026 | 38,21 | 41,20 | 38,00 | 40,23 | 5,92% | 3.870.609,00 |
| 11.08.2026 | 45,33 | 45,59 | 37,45 | 37,98 | -19,84% | 4.534.939,00 |
| 10.08.2026 | 47,24 | 48,51 | 47,24 | 47,38 | -0,88% | 740.165,00 |
| 07.08.2026 | 46,91 | 48,04 | 46,23 | 47,80 | 3,40% | 898.900,00 |
| 06.08.2026 | 48,04 | 48,04 | 45,71 | 46,23 | -2,84% | 617.215,00 |
| 05.08.2026 | 47,68 | 48,19 | 47,47 | 47,58 | -0,31% | 526.169,00 |
| 04.08.2026 | 46,67 | 47,95 | 46,55 | 47,73 | 3,16% | 561.459,00 |
| 03.08.2026 | 47,26 | 47,32 | 45,03 | 46,27 | -0,56% | 710.301,00 |
| 31.07.2026 | 45,71 | 47,05 | 45,15 | 46,53 | 2,24% | 731.613,00 |
| 30.07.2026 | 47,48 | 47,69 | 44,62 | 45,51 | -4,57% | 1.625.351,00 |
| 29.07.2026 | 47,37 | 48,75 | 46,36 | 47,69 | -0,02% | 617.204,00 |
| 28.07.2026 | 47,71 | 48,45 | 47,53 | 47,70 | -0,40% | 777.585,00 |
| 27.07.2026 | 49,20 | 49,31 | 47,31 | 47,89 | -2,82% | 767.556,00 |
| 24.07.2026 | 48,95 | 49,85 | 47,83 | 49,28 | 0,12% | 700.899,00 |
| 23.07.2026 | 50,87 | 50,91 | 49,07 | 49,22 | -3,11% | 650.673,00 |
| 22.07.2026 | 50,75 | 50,99 | 49,59 | 50,80 | -0,22% | 384.683,00 |
| 21.07.2026 | 50,29 | 51,13 | 49,99 | 50,91 | 1,12% | 474.241,00 |
| 20.07.2026 | 51,14 | 51,14 | 50,16 | 50,35 | -1,71% | 401.427,00 |
| 17.07.2026 | 50,56 | 51,62 | 50,56 | 51,22 | -0,41% | 727.076,00 |
| 16.07.2026 | 48,78 | 51,58 | 48,78 | 51,43 | 7,53% | 1.549.065,00 |
| 15.07.2026 | 47,36 | 48,99 | 47,10 | 47,83 | 1,14% | 1.248.401,00 |
| 14.07.2026 | 48,22 | 48,57 | 46,91 | 47,29 | -0,84% | 842.453,00 |
| 13.07.2026 | 46,20 | 47,81 | 46,20 | 47,69 | 3,23% | 583.164,00 |
| 10.07.2026 | 46,90 | 47,12 | 46,02 | 46,20 | -1,49% | 462.871,00 |
| 09.07.2026 | 45,76 | 47,15 | 45,76 | 46,90 | 2,49% | 572.341,00 |
| 08.07.2026 | 46,05 | 46,38 | 44,89 | 45,76 | -0,72% | 684.789,00 |
| 07.07.2026 | 45,76 | 46,48 | 45,42 | 46,09 | 0,48% | 621.118,00 |
| 06.07.2026 | 44,98 | 46,31 | 44,98 | 45,87 | 2,07% | 694.590,00 |
| 02.07.2026 | 44,33 | 45,53 | 44,24 | 44,94 | 0,36% | 690.549,00 |
| 01.07.2026 | 44,29 | 45,59 | 43,61 | 44,78 | 2,24% | 732.631,00 |
| 30.06.2026 | 44,08 | 44,17 | 42,58 | 43,80 | -0,42% | 835.661,00 |
| 29.06.2026 | 43,61 | 44,22 | 43,11 | 43,99 | 0,54% | 915.749,00 |
| 26.06.2026 | 44,05 | 44,77 | 43,45 | 43,75 | -0,34% | 1.840.199,00 |
| 25.06.2026 | 43,23 | 44,61 | 43,23 | 43,90 | 2,09% | 636.045,00 |
| 24.06.2026 | 43,33 | 43,62 | 42,77 | 43,00 | -0,42% | 868.016,00 |
| 23.06.2026 | 43,86 | 44,20 | 43,00 | 43,18 | -1,82% | 533.171,00 |
| 22.06.2026 | 44,25 | 44,93 | 43,85 | 43,98 | -0,83% | 453.356,00 |
| 18.06.2026 | 44,08 | 44,55 | 43,91 | 44,35 | 1,65% | 978.991,00 |
| 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 |