404,000€
0,42%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 403,75 | 414,90 | 398,80 | 404,00 | 0,42% | - |
| 02.09.2025 | 413,90 | 414,40 | 396,55 | 402,30 | -2,61% | - |
| 01.09.2025 | 412,40 | 418,15 | 411,60 | 413,10 | 0,00% | - |
| 29.08.2025 | 407,60 | 414,75 | 406,65 | 413,10 | 1,34% | - |
| 28.08.2025 | 403,95 | 412,50 | 403,60 | 407,65 | 1,61% | - |
| 27.08.2025 | 393,70 | 403,70 | 393,70 | 401,20 | 2,85% | - |
| 26.08.2025 | 401,80 | 403,75 | 390,10 | 390,10 | -3,25% | - |
| 25.08.2025 | 405,10 | 408,45 | 399,75 | 403,20 | -0,36% | - |
| 22.08.2025 | 393,60 | 406,45 | 391,50 | 404,65 | 3,02% | - |
| 21.08.2025 | 389,50 | 394,55 | 383,50 | 392,80 | 0,90% | - |
| 20.08.2025 | 379,95 | 390,35 | 376,60 | 389,30 | 2,26% | - |
| 19.08.2025 | 384,00 | 391,15 | 380,55 | 380,70 | -0,95% | 353,00 |
| 18.08.2025 | 375,75 | 384,60 | 374,35 | 384,35 | 2,30% | 160,00 |
| 15.08.2025 | 371,70 | 378,50 | 368,70 | 375,70 | 1,77% | - |
| 14.08.2025 | 373,70 | 377,60 | 364,45 | 369,15 | -1,35% | - |
| 13.08.2025 | 362,55 | 374,45 | 360,05 | 374,20 | 3,27% | - |
| 12.08.2025 | 362,75 | 369,75 | 359,70 | 362,35 | 0,29% | - |
| 11.08.2025 | 386,00 | 388,40 | 360,35 | 361,30 | -6,20% | - |
| 08.08.2025 | 399,15 | 402,40 | 381,75 | 385,20 | -2,87% | - |
| 07.08.2025 | 453,15 | 456,55 | 382,20 | 396,60 | -5,97% | 27,00 |
| 06.08.2025 | 427,10 | 432,35 | 420,70 | 421,80 | -0,88% | - |
| 05.08.2025 | 435,45 | 441,85 | 425,00 | 425,55 | -2,03% | - |
| 04.08.2025 | 432,30 | 440,60 | 427,15 | 434,35 | 0,86% | - |
| 01.08.2025 | 453,85 | 453,90 | 428,40 | 430,65 | -5,28% | - |
| 31.07.2025 | 473,25 | 475,50 | 453,25 | 454,65 | -3,56% | - |
| 30.07.2025 | 475,45 | 479,65 | 466,45 | 471,45 | -0,65% | 60,00 |
| 29.07.2025 | 483,80 | 490,65 | 473,05 | 474,55 | -1,68% | - |
| 28.07.2025 | 478,60 | 487,50 | 478,60 | 482,65 | 1,31% | - |
| 25.07.2025 | 470,90 | 479,75 | 470,60 | 476,40 | 1,22% | - |
| 24.07.2025 | 481,60 | 483,85 | 465,80 | 470,65 | -1,23% | - |
| 23.07.2025 | 470,00 | 479,55 | 468,15 | 476,50 | 1,87% | - |
| 22.07.2025 | 467,80 | 475,10 | 463,95 | 467,75 | -0,03% | - |
| 21.07.2025 | 465,55 | 476,90 | 464,45 | 467,90 | 0,25% | - |
| 18.07.2025 | 456,00 | 466,75 | 451,45 | 466,75 | 2,49% | - |
| 17.07.2025 | 465,90 | 473,50 | 454,35 | 455,40 | -1,84% | - |
| 16.07.2025 | 454,30 | 465,25 | 451,00 | 463,95 | 1,83% | - |
| 15.07.2025 | 460,95 | 467,35 | 454,50 | 455,60 | -1,29% | - |
| 14.07.2025 | 446,75 | 466,20 | 446,00 | 461,55 | 2,93% | 118,00 |
| 11.07.2025 | 472,65 | 475,80 | 444,55 | 448,40 | -5,14% | 2,00 |
| 10.07.2025 | 476,55 | 483,25 | 460,00 | 472,70 | -1,16% | - |
| 09.07.2025 | 475,40 | 484,75 | 471,70 | 478,25 | 0,46% | - |
| 08.07.2025 | 476,00 | 480,65 | 471,55 | 476,05 | 0,40% | - |
| 07.07.2025 | 480,10 | 481,20 | 471,40 | 474,15 | -0,88% | - |
| 04.07.2025 | 478,30 | 478,35 | 478,30 | 478,35 | 0,06% | 8,00 |
| 03.07.2025 | 463,25 | 480,65 | 460,45 | 478,05 | 3,31% | 1,00 |
| 02.07.2025 | 473,85 | 475,40 | 449,60 | 462,75 | -2,22% | 5,00 |
| 01.07.2025 | 472,35 | 473,70 | 460,90 | 473,25 | 0,10% | - |
| 30.06.2025 | 472,50 | 477,40 | 468,95 | 472,80 | 0,56% | - |
| 27.06.2025 | 469,50 | 472,05 | 462,35 | 470,15 | 0,43% | - |
| 26.06.2025 | 465,65 | 470,70 | 454,65 | 468,15 | 0,39% | - |
| 25.06.2025 | 480,25 | 486,25 | 461,10 | 466,35 | -2,82% | - |
| 24.06.2025 | 465,55 | 480,10 | 463,45 | 479,90 | 3,57% | - |
| 23.06.2025 | 463,35 | 470,20 | 458,85 | 463,35 | -0,22% | - |
| 20.06.2025 | 476,95 | 480,80 | 460,60 | 464,35 | -2,27% | - |
| 19.06.2025 | 474,15 | 477,55 | 472,15 | 475,15 | 0,17% | - |
| 18.06.2025 | 481,75 | 486,65 | 465,55 | 474,35 | -1,79% | - |
| 17.06.2025 | 473,65 | 483,00 | 469,80 | 483,00 | 1,57% | - |
| 16.06.2025 | 480,55 | 485,20 | 473,15 | 475,55 | -0,85% | - |
| 13.06.2025 | 488,10 | 489,65 | 477,45 | 479,65 | -2,42% | - |
| 12.06.2025 | 502,10 | 503,40 | 489,30 | 491,55 | -1,66% | 10,00 |
| 11.06.2025 | 508,40 | 512,10 | 499,25 | 499,85 | -1,80% | 2,00 |
| 10.06.2025 | 530,50 | 532,00 | 505,20 | 509,00 | -4,11% | - |
| 09.06.2025 | 531,80 | 536,00 | 524,30 | 530,80 | -0,69% | 6,00 |
| 06.06.2025 | 528,50 | 535,00 | 526,40 | 534,50 | 1,44% | - |
| 05.06.2025 | 525,10 | 534,10 | 521,30 | 526,90 | 0,27% | - |
| 04.06.2025 | 528,30 | 529,40 | 517,20 | 525,50 | -0,42% | - |
| 03.06.2025 | 516,70 | 527,70 | 512,40 | 527,70 | 1,99% | - |
| 02.06.2025 | 517,00 | 522,50 | 503,60 | 517,40 | -0,39% | - |
| 30.05.2025 | 510,80 | 520,40 | 502,30 | 519,40 | 2,20% | - |
| 29.05.2025 | 556,00 | 556,00 | 507,20 | 508,20 | -6,97% | - |
| 28.05.2025 | 544,00 | 556,20 | 542,40 | 546,30 | 0,52% | - |
| 27.05.2025 | 541,90 | 555,80 | 541,70 | 543,50 | 0,24% | - |
| 26.05.2025 | 543,40 | 546,80 | 541,80 | 542,20 | 0,33% | - |
| 23.05.2025 | 554,10 | 555,30 | 539,50 | 540,40 | -2,84% | - |
| 22.05.2025 | 548,50 | 561,40 | 545,30 | 556,20 | 1,57% | - |
| 21.05.2025 | 564,20 | 566,70 | 545,00 | 547,60 | -3,73% | - |
| 20.05.2025 | 574,90 | 577,20 | 565,20 | 568,80 | -1,37% | - |
| 19.05.2025 | 585,80 | 585,90 | 571,90 | 576,70 | -2,67% | - |
| 16.05.2025 | 588,20 | 600,70 | 587,80 | 592,50 | -0,20% | - |
| 15.05.2025 | 595,50 | 598,00 | 576,40 | 593,70 | -1,03% | - |
| 14.05.2025 | 601,10 | 608,50 | 594,20 | 599,90 | -0,08% | 10,00 |
| 13.05.2025 | 595,10 | 607,60 | 583,80 | 600,40 | 0,45% | - |
| 12.05.2025 | 543,60 | 598,40 | 542,70 | 597,70 | 11,62% | 1,00 |
| 09.05.2025 | 562,70 | 566,70 | 516,30 | 535,50 | -8,88% | - |
| 08.05.2025 | 572,60 | 597,50 | 570,50 | 587,70 | 3,09% | - |
| 07.05.2025 | 559,00 | 573,50 | 555,10 | 570,10 | 2,48% | - |
| 06.05.2025 | 563,50 | 567,40 | 550,50 | 556,30 | -1,78% | - |
| 05.05.2025 | 560,90 | 575,10 | 555,60 | 566,40 | 0,68% | 76,00 |
| 02.05.2025 | 548,90 | 566,30 | 545,10 | 562,60 | 4,20% | - |
| 30.04.2025 | 539,40 | 540,40 | 519,40 | 539,90 | 0,30% | - |
| 29.04.2025 | 538,20 | 541,10 | 533,80 | 538,30 | 0,43% | - |
| 28.04.2025 | 542,80 | 549,80 | 526,60 | 536,00 | -1,07% | - |
| 25.04.2025 | 530,00 | 544,00 | 525,70 | 541,80 | 2,69% | - |
| 24.04.2025 | 502,80 | 531,70 | 498,55 | 527,60 | 5,65% | 1,00 |
| 23.04.2025 | 481,65 | 511,30 | 481,20 | 499,40 | 5,33% | - |
| 22.04.2025 | 452,25 | 474,85 | 451,60 | 474,15 | -0,05% | - |
| 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% | - |