212,150€
1,12%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 204,50 | 212,80 | 204,50 | 212,80 | 1,43% | 103,00 |
| 01.04.2026 | 212,90 | 213,00 | 209,80 | 209,80 | -0,62% | 83,00 |
| 31.03.2026 | 208,20 | 212,60 | 207,90 | 211,10 | 2,13% | 188,00 |
| 30.03.2026 | 199,35 | 208,40 | 199,35 | 206,70 | 2,43% | 367,00 |
| 27.03.2026 | 212,00 | 213,40 | 200,00 | 201,80 | -4,59% | 615,00 |
| 26.03.2026 | 205,10 | 214,80 | 202,70 | 211,50 | 2,32% | 355,00 |
| 25.03.2026 | 206,00 | 208,00 | 204,40 | 206,70 | -0,19% | 212,00 |
| 24.03.2026 | 225,20 | 225,20 | 204,50 | 207,10 | -7,13% | 352,00 |
| 23.03.2026 | 223,80 | 228,00 | 221,60 | 223,00 | -0,36% | 486,00 |
| 20.03.2026 | 225,50 | 228,30 | 220,00 | 223,80 | -0,89% | 250,00 |
| 19.03.2026 | 227,90 | 235,40 | 223,80 | 225,80 | -1,40% | 515,00 |
| 18.03.2026 | 232,30 | 232,70 | 225,90 | 229,00 | -0,35% | 179,00 |
| 17.03.2026 | 228,80 | 242,20 | 228,80 | 229,80 | -0,30% | 322,00 |
| 16.03.2026 | 232,40 | 232,70 | 227,40 | 230,50 | 1,01% | 173,00 |
| 13.03.2026 | 228,20 | 228,20 | 228,20 | 228,20 | 1,24% | - |
| 12.03.2026 | 227,00 | 227,00 | 225,40 | 225,40 | 0,36% | 166,00 |
| 11.03.2026 | 231,50 | 231,50 | 224,30 | 224,60 | -4,38% | 220,00 |
| 10.03.2026 | 246,90 | 246,90 | 229,10 | 234,90 | -5,85% | 464,00 |
| 09.03.2026 | 253,00 | 253,00 | 246,40 | 249,50 | -1,31% | 434,00 |
| 06.03.2026 | 250,30 | 252,80 | 249,40 | 252,80 | -0,04% | 16,00 |
| 05.03.2026 | 249,90 | 252,90 | 249,90 | 252,90 | 6,35% | 20,00 |
| 04.03.2026 | 237,30 | 240,40 | 233,50 | 237,80 | 6,73% | 773,00 |
| 03.03.2026 | 223,10 | 223,10 | 222,80 | 222,80 | 0,13% | 101,00 |
| 02.03.2026 | 221,30 | 226,80 | 217,80 | 222,50 | 1,41% | 158,00 |
| 27.02.2026 | 224,50 | 224,80 | 214,00 | 219,40 | -2,92% | 349,00 |
| 26.02.2026 | 206,70 | 226,00 | 206,70 | 226,00 | 11,06% | 161,00 |
| 25.02.2026 | 196,80 | 203,50 | 196,20 | 203,50 | 2,93% | 121,00 |
| 24.02.2026 | 185,25 | 201,00 | 184,55 | 197,70 | 5,55% | 3.210,00 |
| 23.02.2026 | 195,40 | 195,80 | 187,00 | 187,30 | -7,32% | 646,00 |
| 20.02.2026 | 203,60 | 205,70 | 202,10 | 202,10 | -2,88% | 90,00 |
| 19.02.2026 | 208,10 | 208,10 | 208,10 | 208,10 | -0,19% | - |
| 18.02.2026 | 210,00 | 210,10 | 208,50 | 208,50 | 0,58% | 254,00 |
| 17.02.2026 | 205,80 | 211,70 | 201,90 | 207,30 | -1,00% | 1.046,00 |
| 16.02.2026 | 209,50 | 209,50 | 209,40 | 209,40 | 0,24% | 151,00 |
| 13.02.2026 | 190,75 | 209,30 | 190,75 | 208,90 | 10,76% | 343,00 |
| 12.02.2026 | 182,85 | 201,60 | 180,85 | 188,60 | 6,10% | 3.250,00 |
| 11.02.2026 | 196,85 | 197,85 | 177,75 | 177,75 | -10,32% | 1.029,00 |
| 10.02.2026 | 193,80 | 198,20 | 191,25 | 198,20 | 0,56% | 481,00 |
| 09.02.2026 | 198,30 | 198,30 | 185,15 | 197,10 | 0,51% | 1.313,00 |
| 06.02.2026 | 193,00 | 196,70 | 191,95 | 196,10 | -2,29% | 661,00 |
| 05.02.2026 | 206,10 | 208,20 | 198,20 | 200,70 | -4,97% | 712,00 |
| 04.02.2026 | 207,90 | 211,20 | 196,70 | 211,20 | 3,73% | 474,00 |
| 03.02.2026 | 234,10 | 234,10 | 203,60 | 203,60 | -14,09% | 1.156,00 |
| 02.02.2026 | 237,50 | 240,30 | 234,90 | 237,00 | -0,13% | 134,00 |
| 30.01.2026 | 235,80 | 238,70 | 235,80 | 237,30 | 1,45% | 523,00 |
| 29.01.2026 | 260,30 | 260,30 | 231,20 | 233,90 | -12,17% | 185,00 |
| 28.01.2026 | 266,30 | 271,90 | 266,30 | 266,30 | -4,11% | 147,00 |
| 27.01.2026 | 277,90 | 280,40 | 277,10 | 277,70 | 0,33% | 392,00 |
| 26.01.2026 | 273,40 | 276,80 | 273,40 | 276,80 | 0,18% | 8,00 |
| 23.01.2026 | 274,20 | 279,40 | 274,20 | 276,30 | 4,42% | 75,00 |
| 22.01.2026 | 260,70 | 265,00 | 258,30 | 264,60 | 1,15% | 5.163,00 |
| 21.01.2026 | 262,90 | 263,50 | 260,10 | 261,60 | -0,23% | 97,00 |
| 20.01.2026 | 260,00 | 262,20 | 259,00 | 262,20 | -7,68% | 12,00 |
| 16.01.2026 | 285,10 | 287,40 | 284,00 | 284,00 | -3,79% | 144,00 |
| 15.01.2026 | 295,60 | 295,60 | 295,20 | 295,20 | -1,37% | 88,00 |
| 14.01.2026 | 299,30 | 299,30 | 299,30 | 299,30 | -2,60% | - |
| 13.01.2026 | 321,20 | 321,20 | 305,00 | 307,30 | -4,83% | 175,00 |
| 12.01.2026 | 322,00 | 322,90 | 322,00 | 322,90 | 1,38% | 56,00 |
| 09.01.2026 | 318,10 | 318,50 | 318,10 | 318,50 | -0,38% | 57,00 |
| 08.01.2026 | 344,20 | 344,20 | 319,70 | 319,70 | -7,12% | 76,00 |
| 07.01.2026 | 341,90 | 344,40 | 341,90 | 344,20 | 4,84% | 3,00 |
| 06.01.2026 | 324,10 | 328,30 | 324,10 | 328,30 | -0,70% | 125,00 |
| 05.01.2026 | 327,30 | 334,30 | 327,30 | 330,60 | 1,44% | 8,00 |
| 02.01.2026 | 331,30 | 331,30 | 322,10 | 325,90 | -3,69% | 33,00 |
| 30.12.2025 | 328,70 | 339,70 | 328,60 | 338,40 | -0,50% | 53,00 |
| 29.12.2025 | 340,10 | 340,10 | 340,10 | 340,10 | 2,19% | - |
| 23.12.2025 | 332,10 | 332,80 | 330,10 | 332,80 | -1,89% | 19,00 |
| 22.12.2025 | 332,30 | 340,10 | 332,30 | 339,20 | 2,38% | 76,00 |
| 19.12.2025 | 330,50 | 331,30 | 330,50 | 331,30 | -0,63% | 2,00 |
| 18.12.2025 | 338,90 | 338,90 | 333,40 | 333,40 | 2,21% | 8,00 |
| 17.12.2025 | 326,20 | 326,20 | 326,20 | 326,20 | 3,98% | - |
| 16.12.2025 | 322,30 | 322,30 | 308,90 | 313,70 | 1,19% | 13,00 |
| 15.12.2025 | 319,80 | 332,10 | 310,00 | 310,00 | -3,25% | 60,00 |
| 12.12.2025 | 320,40 | 320,40 | 320,40 | 320,40 | -2,67% | - |
| 11.12.2025 | 334,20 | 334,20 | 329,20 | 329,20 | -1,23% | 35,00 |
| 10.12.2025 | 330,00 | 333,30 | 330,00 | 333,30 | -0,80% | 2,00 |
| 09.12.2025 | 336,00 | 336,00 | 336,00 | 336,00 | 2,31% | - |
| 08.12.2025 | 326,00 | 328,40 | 326,00 | 328,40 | -0,15% | 49,00 |
| 05.12.2025 | 328,90 | 328,90 | 328,90 | 328,90 | 2,62% | 1,00 |
| 04.12.2025 | 325,60 | 325,60 | 320,50 | 320,50 | -0,03% | 35,00 |
| 03.12.2025 | 320,60 | 320,60 | 320,60 | 320,60 | -1,69% | - |
| 02.12.2025 | 323,10 | 326,10 | 323,10 | 326,10 | 1,59% | 40,00 |
| 01.12.2025 | 314,60 | 321,00 | 314,60 | 321,00 | 0,75% | 10,00 |
| 28.11.2025 | 317,20 | 318,60 | 317,20 | 318,60 | 1,76% | 22,00 |
| 27.11.2025 | 313,10 | 313,10 | 313,10 | 313,10 | 0,38% | - |
| 26.11.2025 | 324,00 | 324,00 | 311,90 | 311,90 | -2,65% | 5,00 |
| 25.11.2025 | 307,40 | 320,40 | 307,00 | 320,40 | 3,79% | 156,00 |
| 24.11.2025 | 314,00 | 314,00 | 308,50 | 308,70 | 2,22% | 42,00 |
| 21.11.2025 | 307,30 | 307,40 | 302,00 | 302,00 | -4,22% | 22,00 |
| 20.11.2025 | 319,90 | 319,90 | 315,30 | 315,30 | 0,03% | 3,00 |
| 19.11.2025 | 316,20 | 316,30 | 315,20 | 315,20 | 0,70% | 102,00 |
| 18.11.2025 | 314,50 | 314,50 | 311,70 | 313,00 | -4,34% | 79,00 |
| 17.11.2025 | 327,20 | 327,20 | 327,20 | 327,20 | -3,54% | - |
| 14.11.2025 | 331,00 | 339,20 | 331,00 | 339,20 | -0,85% | 10,00 |
| 13.11.2025 | 341,10 | 342,10 | 337,60 | 342,10 | -0,90% | 14,00 |
| 12.11.2025 | 345,20 | 345,20 | 345,20 | 345,20 | 1,38% | - |
| 11.11.2025 | 340,50 | 340,50 | 340,50 | 340,50 | 2,68% | - |
| 10.11.2025 | 343,50 | 343,80 | 331,60 | 331,60 | -4,49% | 58,00 |
| 07.11.2025 | 343,70 | 347,20 | 337,30 | 347,20 | 5,53% | 235,00 |
| 06.11.2025 | 354,20 | 358,70 | 327,90 | 329,00 | -19,60% | 95,00 |