490,950€
0,09%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 491,40 | 493,10 | 491,00 | 491,00 | 0,10% | - |
| 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 |
| 05.08.2024 | 419,80 | 422,50 | 375,00 | 413,30 | -2,43% | 464,00 |
| 02.08.2024 | 441,60 | 441,60 | 413,60 | 423,60 | -4,08% | 101,00 |
| 01.08.2024 | 461,80 | 462,80 | 441,60 | 441,60 | -3,92% | 33,00 |
| 31.07.2024 | 448,70 | 460,50 | 448,70 | 459,60 | 1,68% | 54,00 |
| 30.07.2024 | 463,30 | 463,30 | 447,00 | 452,00 | -1,59% | 78,00 |
| 29.07.2024 | 454,30 | 459,30 | 454,30 | 459,30 | 0,95% | 106,00 |
| 26.07.2024 | 457,00 | 457,60 | 455,00 | 455,00 | -0,39% | 30,00 |
| 25.07.2024 | 439,50 | 457,90 | 435,80 | 456,80 | 3,07% | 215,00 |
| 24.07.2024 | 451,40 | 451,40 | 442,40 | 443,20 | -1,88% | 93,00 |
| 23.07.2024 | 445,20 | 453,70 | 445,10 | 451,70 | 1,71% | 95,00 |
| 22.07.2024 | 433,70 | 444,10 | 433,70 | 444,10 | 2,09% | 123,00 |
| 19.07.2024 | 439,70 | 443,80 | 435,00 | 435,00 | -0,87% | 15,00 |
| 18.07.2024 | 439,50 | 441,40 | 436,40 | 438,80 | -0,57% | 71,00 |
| 17.07.2024 | 449,50 | 449,50 | 441,30 | 441,30 | -2,15% | 155,00 |
| 16.07.2024 | 431,00 | 451,00 | 430,80 | 451,00 | 3,80% | 76,00 |
| 15.07.2024 | 435,90 | 443,00 | 429,20 | 434,50 | 0,25% | 164,00 |
| 12.07.2024 | 453,60 | 453,60 | 429,10 | 433,40 | -3,82% | 384,00 |
| 11.07.2024 | 457,80 | 469,00 | 450,00 | 450,60 | 0,58% | 1.073,00 |
| 10.07.2024 | 515,40 | 520,40 | 428,90 | 448,00 | -14,31% | 247,00 |
| 09.07.2024 | 539,60 | 539,80 | 522,80 | 522,80 | -3,58% | 15,00 |
| 08.07.2024 | 538,60 | 545,80 | 532,40 | 542,20 | -0,44% | 36,00 |
| 05.07.2024 | 549,40 | 549,40 | 544,20 | 544,60 | -0,91% | 54,00 |
| 04.07.2024 | 546,60 | 550,60 | 546,40 | 549,60 | 0,51% | 26,00 |
| 03.07.2024 | 541,00 | 547,20 | 538,60 | 546,80 | 1,18% | 40,00 |
| 02.07.2024 | 549,20 | 549,20 | 540,00 | 540,40 | -0,15% | 4,00 |
| 01.07.2024 | 546,60 | 552,00 | 541,20 | 541,20 | -1,60% | 19,00 |
| 28.06.2024 | 545,20 | 556,80 | 545,20 | 550,00 | 0,29% | 101,00 |
| 27.06.2024 | 528,40 | 550,00 | 528,40 | 548,40 | 3,86% | 33,00 |
| 26.06.2024 | 544,40 | 545,40 | 523,00 | 528,00 | -2,94% | 43,00 |
| 25.06.2024 | 532,80 | 544,00 | 532,20 | 544,00 | 1,45% | 17,00 |
| 24.06.2024 | 543,00 | 543,00 | 524,40 | 536,20 | 0,22% | 61,00 |
| 21.06.2024 | 517,60 | 535,00 | 516,60 | 535,00 | 3,28% | 150,00 |
| 20.06.2024 | 519,60 | 524,40 | 516,40 | 518,00 | -0,04% | 98,00 |
| 19.06.2024 | 521,00 | 521,80 | 516,00 | 518,20 | -0,61% | 104,00 |
| 18.06.2024 | 530,60 | 534,20 | 521,40 | 521,40 | -2,87% | 121,00 |
| 17.06.2024 | 543,60 | 549,20 | 534,80 | 536,80 | -1,65% | 16,00 |
| 14.06.2024 | 529,40 | 545,80 | 528,40 | 545,80 | 2,75% | 103,00 |
| 13.06.2024 | 544,00 | 551,60 | 531,20 | 531,20 | -2,71% | 72,00 |
| 12.06.2024 | 551,60 | 556,20 | 546,00 | 546,00 | -1,87% | 50,00 |
| 11.06.2024 | 550,20 | 556,40 | 550,00 | 556,40 | -0,11% | 32,00 |
| 10.06.2024 | 552,20 | 557,00 | 550,00 | 557,00 | 1,38% | 88,00 |
| 07.06.2024 | 545,60 | 553,60 | 542,40 | 549,40 | -0,11% | 156,00 |
| 06.06.2024 | 553,20 | 561,20 | 548,20 | 550,00 | -1,43% | 86,00 |
| 05.06.2024 | 563,00 | 564,20 | 555,40 | 558,00 | -0,68% | 82,00 |
| 04.06.2024 | 561,00 | 564,00 | 555,00 | 561,80 | 3,46% | 154,00 |
| 03.06.2024 | 566,20 | 566,20 | 543,00 | 543,00 | -2,09% | 96,00 |