162,500€
-0,61%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 164,00 | 164,00 | 152,50 | 162,50 | -0,61% | 472,00 |
| 11.06.2026 | 166,50 | 168,00 | 161,00 | 163,50 | -2,10% | 716,00 |
| 10.06.2026 | 172,00 | 172,50 | 165,50 | 167,00 | -1,76% | 999,00 |
| 09.06.2026 | 180,00 | 182,00 | 165,50 | 170,00 | -5,82% | 2.159,00 |
| 08.06.2026 | 185,50 | 186,50 | 178,00 | 180,50 | -1,10% | 443,00 |
| 05.06.2026 | 190,50 | 192,00 | 182,00 | 182,50 | -3,69% | 519,00 |
| 04.06.2026 | 187,00 | 199,50 | 186,50 | 189,50 | -0,26% | 480,00 |
| 03.06.2026 | 206,00 | 206,00 | 189,50 | 190,00 | -8,21% | 900,00 |
| 02.06.2026 | 225,00 | 225,00 | 196,50 | 207,00 | -8,41% | 2.639,00 |
| 01.06.2026 | 194,50 | 226,00 | 194,00 | 226,00 | 18,95% | 2.632,00 |
| 29.05.2026 | 172,50 | 191,00 | 171,00 | 190,00 | 10,79% | 1.278,00 |
| 28.05.2026 | 175,00 | 179,00 | 170,00 | 171,50 | -0,87% | 1.148,00 |
| 27.05.2026 | 171,50 | 178,00 | 165,50 | 173,00 | 1,47% | 893,00 |
| 26.05.2026 | 174,50 | 174,50 | 168,50 | 170,50 | -2,57% | 149,00 |
| 25.05.2026 | 175,50 | 175,50 | 173,00 | 175,00 | 0,29% | 134,00 |
| 22.05.2026 | 174,00 | 175,00 | 169,00 | 174,50 | 2,05% | 293,00 |
| 21.05.2026 | 172,50 | 172,50 | 166,00 | 171,00 | -3,39% | 1.375,00 |
| 20.05.2026 | 180,50 | 180,50 | 172,00 | 177,00 | -1,94% | 349,00 |
| 19.05.2026 | 180,50 | 193,50 | 177,00 | 180,50 | 0,56% | 868,00 |
| 18.05.2026 | 171,00 | 179,50 | 169,00 | 179,50 | 5,59% | 778,00 |
| 15.05.2026 | 158,00 | 172,50 | 157,00 | 170,00 | 8,28% | 2.724,00 |
| 14.05.2026 | 154,50 | 159,50 | 153,00 | 157,00 | 1,95% | 891,00 |
| 13.05.2026 | 155,00 | 157,00 | 148,50 | 154,00 | -0,96% | 1.271,00 |
| 12.05.2026 | 161,00 | 165,50 | 153,50 | 155,50 | -4,31% | 508,00 |
| 11.05.2026 | 166,50 | 174,50 | 160,50 | 162,50 | -1,52% | 1.241,00 |
| 08.05.2026 | 169,00 | 172,50 | 155,00 | 165,00 | -21,43% | 5.389,00 |
| 07.05.2026 | 199,50 | 212,00 | 199,00 | 210,00 | 6,33% | 483,00 |
| 06.05.2026 | 210,00 | 212,00 | 194,50 | 197,50 | -5,50% | 334,00 |
| 05.05.2026 | 209,00 | 215,00 | 207,00 | 209,00 | -1,42% | 211,00 |
| 04.05.2026 | 209,00 | 216,00 | 203,00 | 212,00 | 12,17% | 971,00 |
| 30.04.2026 | 193,50 | 193,50 | 185,00 | 189,00 | -3,08% | 272,00 |
| 29.04.2026 | 194,50 | 196,50 | 191,00 | 195,00 | 1,04% | 226,00 |
| 28.04.2026 | 191,50 | 198,00 | 191,50 | 193,00 | -1,03% | 263,00 |
| 27.04.2026 | 189,00 | 196,50 | 189,00 | 195,00 | 1,83% | 166,00 |
| 24.04.2026 | 185,50 | 191,50 | 184,00 | 191,50 | 3,23% | 443,00 |
| 23.04.2026 | 190,50 | 190,50 | 178,00 | 185,50 | -5,84% | 899,00 |
| 22.04.2026 | 200,00 | 200,00 | 195,00 | 197,00 | 0,77% | 343,00 |
| 21.04.2026 | 196,00 | 207,00 | 194,00 | 195,50 | 0,51% | 280,00 |
| 20.04.2026 | 188,50 | 194,50 | 186,50 | 194,50 | 2,91% | 1.458,00 |
| 17.04.2026 | 191,00 | 194,50 | 188,00 | 189,00 | -0,26% | 379,00 |
| 16.04.2026 | 188,50 | 197,00 | 187,00 | 189,50 | 2,43% | 521,00 |
| 15.04.2026 | 176,00 | 188,50 | 174,50 | 185,00 | 7,25% | 1.169,00 |
| 14.04.2026 | 175,50 | 177,50 | 172,00 | 172,50 | -2,27% | 964,00 |
| 13.04.2026 | 161,50 | 176,50 | 159,50 | 176,50 | 7,95% | 685,00 |
| 10.04.2026 | 176,00 | 176,00 | 161,00 | 163,50 | -7,10% | 847,00 |
| 09.04.2026 | 189,50 | 189,50 | 170,00 | 176,00 | -5,38% | 1.570,00 |
| 08.04.2026 | 204,00 | 204,00 | 186,00 | 186,00 | -5,34% | 761,00 |
| 07.04.2026 | 212,00 | 212,00 | 196,50 | 196,50 | -7,66% | 158,00 |
| 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 |