473,800€
0,98%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 482,85 | 491,80 | 469,50 | 474,40 | -0,74% | 20,00 |
| 16.04.2025 | 477,15 | 488,05 | 466,95 | 477,95 | -1,46% | - |
| 15.04.2025 | 461,30 | 490,15 | 461,30 | 485,05 | 4,33% | - |
| 14.04.2025 | 465,90 | 485,20 | 459,30 | 464,90 | -0,06% | - |
| 11.04.2025 | 463,75 | 469,50 | 447,70 | 465,20 | 0,48% | 10,00 |
| 10.04.2025 | 499,95 | 501,55 | 454,55 | 463,00 | -7,73% | 1,00 |
| 09.04.2025 | 431,95 | 508,60 | 428,65 | 501,80 | 12,83% | 15,00 |
| 08.04.2025 | 462,15 | 482,55 | 439,20 | 444,75 | -2,49% | 15,00 |
| 07.04.2025 | 441,95 | 474,90 | 431,65 | 456,10 | -0,43% | 3,00 |
| 04.04.2025 | 475,05 | 476,95 | 439,05 | 458,05 | -4,01% | 315,00 |
| 03.04.2025 | 529,00 | 530,00 | 474,80 | 477,20 | -12,71% | - |
| 02.04.2025 | 538,60 | 552,70 | 531,30 | 546,70 | 1,35% | 15,00 |
| 01.04.2025 | 527,10 | 541,90 | 522,80 | 539,40 | 2,20% | - |
| 31.03.2025 | 537,00 | 537,00 | 509,70 | 527,80 | -1,47% | 24,00 |
| 28.03.2025 | 549,20 | 563,80 | 513,35 | 535,70 | -4,58% | - |
| 27.03.2025 | 569,70 | 570,70 | 546,30 | 561,40 | -2,45% | - |
| 26.03.2025 | 580,60 | 584,90 | 560,00 | 575,50 | -3,23% | - |
| 25.03.2025 | 580,00 | 594,80 | 563,50 | 594,70 | 8,84% | - |
| 24.03.2025 | 563,00 | 581,20 | 546,10 | 546,40 | -2,84% | - |
| 21.03.2025 | 551,80 | 562,60 | 544,30 | 562,40 | 2,55% | - |
| 20.03.2025 | 556,10 | 560,00 | 547,80 | 548,40 | 0,48% | - |
| 19.03.2025 | 549,80 | 562,70 | 541,70 | 545,80 | -3,60% | - |
| 18.03.2025 | 560,50 | 566,20 | 533,00 | 566,20 | -4,58% | - |
| 17.03.2025 | 557,40 | 593,50 | 554,10 | 593,40 | 5,66% | 212,00 |
| 14.03.2025 | 554,30 | 576,30 | 551,70 | 561,60 | 2,09% | - |
| 13.03.2025 | 561,30 | 564,50 | 537,80 | 550,10 | 0,64% | - |
| 12.03.2025 | 540,20 | 580,80 | 539,40 | 546,60 | 0,89% | - |
| 11.03.2025 | 539,30 | 550,80 | 531,10 | 541,80 | 2,77% | 8,00 |
| 10.03.2025 | 588,80 | 589,40 | 527,20 | 527,20 | -10,73% | 10,00 |
| 07.03.2025 | 602,90 | 605,90 | 565,40 | 590,60 | -2,23% | - |
| 06.03.2025 | 646,50 | 646,70 | 601,10 | 604,10 | -6,57% | - |
| 05.03.2025 | 649,40 | 649,60 | 627,70 | 646,60 | -0,23% | - |
| 04.03.2025 | 676,10 | 676,10 | 633,60 | 648,10 | -3,91% | - |
| 03.03.2025 | 696,20 | 708,70 | 672,50 | 674,50 | -3,35% | 96,00 |
| 28.02.2025 | 686,40 | 699,10 | 677,30 | 697,90 | 1,81% | 56,00 |
| 27.02.2025 | 692,90 | 704,50 | 683,70 | 685,50 | -0,82% | - |
| 26.02.2025 | 687,60 | 702,90 | 686,40 | 691,20 | 0,98% | - |
| 25.02.2025 | 692,30 | 692,40 | 668,10 | 684,50 | -0,98% | - |
| 24.02.2025 | 694,80 | 702,80 | 672,50 | 691,30 | -0,48% | 200,00 |
| 21.02.2025 | 712,90 | 719,50 | 684,90 | 694,60 | -2,51% | 2,00 |
| 20.02.2025 | 742,00 | 742,40 | 710,40 | 712,50 | -3,55% | - |
| 19.02.2025 | 768,90 | 771,00 | 734,40 | 738,70 | -3,88% | - |
| 18.02.2025 | 776,60 | 783,20 | 759,10 | 768,50 | -1,02% | - |
| 17.02.2025 | 774,80 | 776,80 | 773,00 | 776,40 | 0,31% | - |
| 14.02.2025 | 784,70 | 785,80 | 749,30 | 774,00 | -1,10% | - |
| 13.02.2025 | 788,60 | 848,50 | 779,20 | 782,60 | 3,60% | 50,00 |
| 12.02.2025 | 757,20 | 765,60 | 745,80 | 755,40 | -0,16% | - |
| 11.02.2025 | 780,40 | 781,90 | 750,80 | 756,60 | -3,20% | - |
| 10.02.2025 | 749,90 | 789,00 | 745,40 | 781,60 | 4,62% | 4,00 |
| 07.02.2025 | 749,40 | 757,70 | 744,00 | 747,10 | -0,21% | 510,00 |
| 06.02.2025 | 751,70 | 758,90 | 744,40 | 748,70 | -0,08% | - |
| 05.02.2025 | 733,20 | 750,00 | 729,80 | 749,30 | 1,95% | 6,00 |
| 04.02.2025 | 742,00 | 753,40 | 733,90 | 735,00 | -1,14% | - |
| 03.02.2025 | 751,30 | 753,90 | 726,50 | 743,50 | -1,08% | - |
| 31.01.2025 | 744,50 | 767,80 | 744,50 | 751,60 | 1,28% | - |
| 30.01.2025 | 748,00 | 755,10 | 733,20 | 742,10 | -0,78% | - |
| 29.01.2025 | 762,60 | 771,30 | 735,20 | 747,90 | -1,85% | - |
| 28.01.2025 | 724,30 | 778,00 | 723,30 | 762,00 | 5,42% | 4,00 |
| 27.01.2025 | 688,20 | 741,50 | 637,50 | 722,80 | 4,33% | 35,00 |
| 24.01.2025 | 704,60 | 714,50 | 692,60 | 692,80 | -2,04% | - |
| 23.01.2025 | 701,30 | 709,50 | 691,10 | 707,20 | 0,76% | 8,00 |
| 22.01.2025 | 697,10 | 714,50 | 693,90 | 701,90 | 0,96% | 10,00 |
| 21.01.2025 | 680,70 | 696,10 | 674,10 | 695,20 | 2,42% | 8,00 |
| 20.01.2025 | 683,70 | 684,10 | 678,10 | 678,80 | -0,95% | - |
| 17.01.2025 | 696,60 | 699,40 | 679,40 | 685,30 | -1,62% | - |
| 16.01.2025 | 690,00 | 702,20 | 687,50 | 696,60 | 1,13% | - |
| 15.01.2025 | 683,90 | 703,00 | 682,50 | 688,80 | 0,80% | - |
| 14.01.2025 | 683,50 | 695,30 | 680,60 | 683,30 | -0,20% | - |
| 13.01.2025 | 688,30 | 689,60 | 673,90 | 684,70 | -0,41% | - |
| 10.01.2025 | 688,70 | 691,60 | 669,50 | 687,50 | -0,03% | 24,00 |
| 09.01.2025 | 687,80 | 689,10 | 686,30 | 687,70 | 0,04% | - |
| 08.01.2025 | 678,50 | 694,40 | 677,90 | 687,40 | 1,48% | 3,00 |
| 07.01.2025 | 680,30 | 686,00 | 667,30 | 677,40 | -0,54% | - |
| 06.01.2025 | 681,50 | 693,40 | 676,50 | 681,10 | -0,12% | - |
| 03.01.2025 | 679,50 | 687,50 | 664,90 | 681,90 | 0,37% | - |
| 02.01.2025 | 673,40 | 683,90 | 672,20 | 679,40 | 1,06% | - |
| 30.12.2024 | 676,90 | 680,10 | 671,50 | 672,30 | -0,99% | - |
| 27.12.2024 | 695,60 | 695,80 | 671,20 | 679,00 | -1,19% | - |
| 23.12.2024 | 691,00 | 695,60 | 683,10 | 687,20 | -0,32% | - |
| 20.12.2024 | 676,70 | 693,30 | 662,00 | 689,40 | 1,77% | 18,00 |
| 19.12.2024 | 679,30 | 688,00 | 667,20 | 677,40 | -0,66% | - |
| 18.12.2024 | 706,90 | 712,00 | 680,40 | 681,90 | -3,56% | 33,00 |
| 17.12.2024 | 709,70 | 713,00 | 697,90 | 707,10 | -0,58% | - |
| 16.12.2024 | 686,70 | 712,80 | 686,50 | 711,20 | 3,39% | - |
| 13.12.2024 | 702,00 | 703,30 | 687,30 | 687,90 | -1,92% | - |
| 12.12.2024 | 688,80 | 702,60 | 687,90 | 701,40 | 1,29% | - |
| 11.12.2024 | 684,70 | 702,60 | 677,50 | 692,50 | 1,23% | - |
| 10.12.2024 | 698,30 | 705,10 | 672,50 | 684,10 | -2,13% | - |
| 09.12.2024 | 702,60 | 710,40 | 693,40 | 699,00 | -0,44% | - |
| 06.12.2024 | 697,30 | 716,80 | 684,60 | 702,10 | 0,76% | - |
| 05.12.2024 | 720,40 | 721,10 | 696,60 | 696,80 | -3,28% | 41,00 |
| 04.12.2024 | 686,30 | 725,20 | 686,30 | 720,40 | 5,23% | 2,00 |
| 03.12.2024 | 689,20 | 691,70 | 671,60 | 684,60 | -0,64% | 75,00 |
| 02.12.2024 | 684,70 | 698,40 | 684,60 | 689,00 | 1,09% | - |
| 29.11.2024 | 684,80 | 690,10 | 664,00 | 681,60 | -0,71% | - |
| 28.11.2024 | 685,80 | 687,00 | 685,20 | 686,50 | 0,39% | - |
| 27.11.2024 | 696,60 | 696,60 | 674,30 | 683,80 | -1,81% | - |
| 26.11.2024 | 699,00 | 701,70 | 691,80 | 696,40 | -0,14% | - |
| 25.11.2024 | 711,00 | 717,80 | 693,80 | 697,40 | -2,22% | 5,00 |
| 22.11.2024 | 688,10 | 715,60 | 686,70 | 713,20 | 3,74% | - |