691,800€
0,93%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 692,20 | 692,30 | 691,00 | 691,80 | 0,93% | - |
| 20.12.2024 | 680,20 | 689,80 | 665,20 | 685,40 | 1,63% | 163,00 |
| 19.12.2024 | 674,00 | 684,00 | 668,40 | 674,40 | -1,37% | 327,00 |
| 18.12.2024 | 711,00 | 711,00 | 683,80 | 683,80 | -2,90% | 48,00 |
| 17.12.2024 | 705,60 | 713,20 | 700,40 | 704,20 | -1,01% | 203,00 |
| 16.12.2024 | 689,80 | 711,40 | 687,40 | 711,40 | 3,01% | 47,00 |
| 13.12.2024 | 705,00 | 705,00 | 687,20 | 690,60 | -0,52% | 81,00 |
| 12.12.2024 | 695,00 | 695,00 | 694,20 | 694,20 | -0,89% | 32,00 |
| 11.12.2024 | 678,40 | 704,20 | 678,40 | 700,40 | 3,98% | 70,00 |
| 10.12.2024 | 696,00 | 703,00 | 673,60 | 673,60 | -3,66% | 161,00 |
| 09.12.2024 | 699,40 | 711,00 | 694,80 | 699,20 | -0,17% | 55,00 |
| 06.12.2024 | 700,80 | 712,20 | 681,20 | 700,40 | -0,09% | 218,00 |
| 05.12.2024 | 722,60 | 722,60 | 701,00 | 701,00 | -2,50% | 216,00 |
| 04.12.2024 | 700,00 | 722,40 | 694,00 | 719,00 | 5,74% | 170,00 |
| 03.12.2024 | 692,60 | 692,60 | 667,20 | 680,00 | -1,19% | 314,00 |
| 02.12.2024 | 683,20 | 694,60 | 683,20 | 688,20 | 0,29% | 110,00 |
| 29.11.2024 | 689,80 | 689,80 | 681,40 | 686,20 | -0,52% | 72,00 |
| 28.11.2024 | 683,00 | 689,80 | 683,00 | 689,80 | 0,91% | 11,00 |
| 27.11.2024 | 690,20 | 690,20 | 676,80 | 683,60 | -2,20% | 323,00 |
| 26.11.2024 | 695,40 | 699,00 | 690,20 | 699,00 | 0,37% | 65,00 |
| 25.11.2024 | 712,80 | 718,40 | 696,40 | 696,40 | -2,49% | 101,00 |
| 22.11.2024 | 684,80 | 714,20 | 684,80 | 714,20 | 4,43% | 208,00 |
| 21.11.2024 | 659,60 | 685,50 | 653,80 | 683,90 | 4,60% | - |
| 20.11.2024 | 643,00 | 659,60 | 643,00 | 653,80 | 2,09% | 84,00 |
| 19.11.2024 | 630,00 | 640,60 | 623,00 | 640,40 | 1,39% | 105,00 |
| 18.11.2024 | 646,00 | 646,00 | 631,60 | 631,60 | -2,11% | 230,00 |
| 15.11.2024 | 659,40 | 659,40 | 636,60 | 645,20 | -2,03% | 60,00 |
| 14.11.2024 | 666,00 | 671,20 | 639,20 | 658,60 | -0,78% | 107,00 |
| 13.11.2024 | 663,00 | 681,80 | 655,40 | 663,80 | 0,24% | 203,00 |
| 12.11.2024 | 642,80 | 662,20 | 633,00 | 662,20 | 3,28% | 317,00 |
| 11.11.2024 | 610,40 | 644,00 | 610,40 | 641,20 | 4,26% | 578,00 |
| 08.11.2024 | 601,00 | 615,00 | 584,60 | 615,00 | 0,69% | 149,00 |
| 07.11.2024 | 590,00 | 612,80 | 585,00 | 610,80 | 10,37% | 858,00 |
| 06.11.2024 | 545,40 | 560,00 | 539,80 | 553,40 | 3,98% | 854,00 |
| 05.11.2024 | 518,60 | 534,80 | 518,60 | 532,20 | 2,27% | 43,00 |
| 04.11.2024 | 519,40 | 522,60 | 515,80 | 520,40 | -0,84% | 65,00 |
| 01.11.2024 | 515,60 | 530,60 | 513,80 | 524,80 | 2,70% | 14,00 |
| 31.10.2024 | 514,20 | 514,20 | 507,60 | 511,00 | -1,73% | 26,00 |
| 30.10.2024 | 519,60 | 522,60 | 517,80 | 520,00 | 0,04% | 66,00 |
| 29.10.2024 | 513,40 | 524,20 | 513,00 | 519,80 | 0,08% | 111,00 |
| 28.10.2024 | 525,00 | 526,60 | 519,40 | 519,40 | -0,99% | 68,00 |
| 25.10.2024 | 509,60 | 524,60 | 509,60 | 524,60 | 2,70% | 38,00 |
| 24.10.2024 | 489,80 | 513,40 | 489,20 | 510,80 | 4,05% | 51,00 |
| 23.10.2024 | 488,90 | 495,90 | 488,90 | 490,90 | 0,35% | 174,00 |
| 22.10.2024 | 489,20 | 489,20 | 489,20 | 489,20 | 0,00% | 5,00 |
| 21.10.2024 | 496,60 | 499,00 | 489,20 | 489,20 | -0,67% | 250,00 |
| 18.10.2024 | 494,40 | 494,40 | 488,20 | 492,50 | 0,41% | 35,00 |
| 17.10.2024 | 485,30 | 492,60 | 485,30 | 490,50 | 0,25% | 46,00 |
| 16.10.2024 | 505,40 | 505,80 | 489,30 | 489,30 | -3,59% | 84,00 |
| 15.10.2024 | 515,00 | 515,90 | 506,80 | 507,50 | -0,72% | - |
| 14.10.2024 | 514,20 | 516,40 | 507,80 | 511,20 | -0,35% | 74,00 |
| 11.10.2024 | 501,20 | 513,00 | 501,20 | 513,00 | 2,74% | 118,00 |
| 10.10.2024 | 496,70 | 502,60 | 491,20 | 499,30 | 2,34% | 14,00 |
| 09.10.2024 | 486,40 | 487,90 | 486,40 | 487,90 | 0,18% | 3,00 |
| 08.10.2024 | 477,50 | 487,00 | 472,60 | 487,00 | -0,23% | 65,00 |
| 07.10.2024 | 489,80 | 489,80 | 483,80 | 488,10 | 2,78% | 26,00 |
| 04.10.2024 | 467,40 | 474,90 | 467,40 | 474,90 | 2,68% | 80,00 |
| 03.10.2024 | 468,10 | 468,10 | 462,50 | 462,50 | -0,54% | 39,00 |
| 02.10.2024 | 472,40 | 476,50 | 465,00 | 465,00 | -3,75% | 50,00 |
| 01.10.2024 | 474,50 | 483,10 | 474,50 | 483,10 | 0,81% | 42,00 |
| 30.09.2024 | 478,00 | 481,70 | 478,00 | 479,20 | 0,31% | 31,00 |
| 27.09.2024 | 478,40 | 478,40 | 477,70 | 477,70 | -0,10% | 19,00 |
| 26.09.2024 | 475,60 | 486,00 | 474,00 | 478,20 | 0,19% | 168,00 |
| 25.09.2024 | 472,10 | 477,30 | 472,10 | 477,30 | -0,31% | 28,00 |
| 24.09.2024 | 472,30 | 478,80 | 472,30 | 478,80 | 0,95% | 38,00 |
| 23.09.2024 | 475,70 | 475,70 | 471,90 | 474,30 | 0,38% | 27,00 |
| 20.09.2024 | 476,60 | 476,90 | 471,60 | 472,50 | -0,80% | 32,00 |
| 19.09.2024 | 457,80 | 476,30 | 453,90 | 476,30 | 4,41% | 221,00 |
| 18.09.2024 | 440,40 | 456,20 | 440,40 | 456,20 | 3,66% | 15,00 |
| 17.09.2024 | 449,30 | 449,30 | 440,10 | 440,10 | -1,17% | 24,00 |
| 16.09.2024 | 440,50 | 445,30 | 440,10 | 445,30 | -0,09% | 86,00 |
| 13.09.2024 | 444,40 | 452,70 | 440,70 | 445,70 | 0,16% | 119,00 |
| 12.09.2024 | 455,10 | 455,70 | 445,00 | 445,00 | -1,02% | 211,00 |
| 11.09.2024 | 445,00 | 453,50 | 445,00 | 449,60 | 1,63% | 33,00 |
| 10.09.2024 | 445,30 | 449,90 | 442,40 | 442,40 | -2,12% | 22,00 |
| 09.09.2024 | 453,00 | 455,80 | 452,00 | 452,00 | 0,38% | 29,00 |
| 06.09.2024 | 450,10 | 454,00 | 449,50 | 450,30 | -0,29% | 55,00 |
| 05.09.2024 | 443,80 | 451,60 | 443,50 | 451,60 | 0,58% | 34,00 |
| 04.09.2024 | 448,90 | 449,00 | 443,40 | 449,00 | 0,31% | 22,00 |
| 03.09.2024 | 448,80 | 460,30 | 447,60 | 447,60 | -1,19% | 44,00 |
| 02.09.2024 | 453,80 | 453,80 | 448,50 | 453,00 | 0,73% | 26,00 |
| 30.08.2024 | 452,20 | 452,30 | 449,70 | 449,70 | -1,64% | 278,00 |
| 29.08.2024 | 456,70 | 457,20 | 456,70 | 457,20 | 2,35% | 6,00 |
| 28.08.2024 | 452,70 | 452,70 | 446,70 | 446,70 | 0,38% | 15,00 |
| 27.08.2024 | 448,60 | 448,60 | 445,00 | 445,00 | -1,13% | 20,00 |
| 26.08.2024 | 452,00 | 454,90 | 449,10 | 450,10 | -0,13% | 114,00 |
| 23.08.2024 | 449,60 | 450,90 | 445,10 | 450,70 | 0,51% | 149,00 |
| 22.08.2024 | 447,50 | 458,40 | 447,30 | 448,40 | 2,59% | 304,00 |
| 21.08.2024 | 437,10 | 437,10 | 437,10 | 437,10 | -0,07% | 10,00 |
| 20.08.2024 | 450,00 | 450,00 | 435,00 | 437,40 | -2,76% | 14,00 |
| 19.08.2024 | 450,00 | 452,00 | 448,00 | 449,80 | 0,51% | 38,00 |
| 16.08.2024 | 448,30 | 448,30 | 447,50 | 447,50 | 0,11% | 41,00 |
| 15.08.2024 | 443,30 | 449,60 | 443,30 | 447,00 | 2,38% | 31,00 |
| 14.08.2024 | 438,60 | 441,30 | 436,60 | 436,60 | 0,81% | 70,00 |
| 13.08.2024 | 429,20 | 433,10 | 429,20 | 433,10 | 1,95% | 58,00 |
| 12.08.2024 | 433,10 | 433,10 | 424,80 | 424,80 | -2,23% | 40,00 |
| 09.08.2024 | 434,20 | 434,50 | 434,20 | 434,50 | 0,35% | 36,00 |
| 08.08.2024 | 453,20 | 457,90 | 433,00 | 433,00 | 2,90% | 244,00 |
| 07.08.2024 | 416,60 | 427,70 | 416,00 | 420,80 | 1,11% | 132,00 |
| 06.08.2024 | 422,10 | 422,10 | 415,30 | 416,20 | 0,70% | 93,00 |