246,800€
-2,80%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 251,55 | 254,05 | 243,90 | 246,80 | -2,80% | - |
| 06.03.2026 | 251,70 | 254,80 | 246,10 | 253,90 | 6,37% | 90,00 |
| 05.03.2026 | 239,60 | 240,30 | 238,10 | 238,70 | 0,00% | - |
| 04.03.2026 | 235,40 | 242,00 | 234,00 | 238,70 | 0,89% | 5,00 |
| 03.03.2026 | 223,20 | 240,10 | 220,00 | 236,60 | 4,92% | 105,00 |
| 02.03.2026 | 221,90 | 228,10 | 217,00 | 225,50 | 1,21% | - |
| 27.02.2026 | 221,30 | 224,20 | 215,80 | 222,80 | 6,55% | 180,00 |
| 26.02.2026 | 203,70 | 210,70 | 203,70 | 209,10 | 8,12% | 20,00 |
| 25.02.2026 | 195,30 | 196,55 | 193,40 | 193,40 | 5,48% | - |
| 24.02.2026 | 184,45 | 185,50 | 182,35 | 183,35 | -5,22% | 124,00 |
| 23.02.2026 | 195,45 | 195,70 | 192,30 | 193,45 | -2,22% | 120,00 |
| 20.02.2026 | 203,10 | 205,00 | 196,55 | 197,85 | -3,01% | - |
| 19.02.2026 | 212,10 | 212,10 | 203,50 | 204,00 | -3,73% | - |
| 18.02.2026 | 207,80 | 212,40 | 205,20 | 211,90 | 2,07% | - |
| 17.02.2026 | 207,80 | 211,00 | 202,60 | 207,60 | -0,38% | 200,00 |
| 16.02.2026 | 205,90 | 209,70 | 205,90 | 208,40 | 5,55% | 208,00 |
| 13.02.2026 | 191,75 | 197,45 | 190,60 | 197,45 | 2,76% | - |
| 12.02.2026 | 178,40 | 192,15 | 178,40 | 192,15 | 8,25% | 70,00 |
| 11.02.2026 | 197,65 | 197,65 | 176,65 | 177,50 | -8,51% | 114,00 |
| 10.02.2026 | 194,80 | 200,40 | 190,40 | 194,00 | 0,10% | 24,00 |
| 09.02.2026 | 197,05 | 198,50 | 183,85 | 193,80 | -0,79% | 184,00 |
| 06.02.2026 | 189,15 | 196,75 | 189,15 | 195,35 | 3,11% | 4,00 |
| 05.02.2026 | 205,80 | 207,00 | 189,15 | 189,45 | -8,35% | 5,00 |
| 04.02.2026 | 209,70 | 211,80 | 200,10 | 206,70 | 0,00% | 26,00 |
| 03.02.2026 | 232,60 | 233,10 | 205,50 | 206,70 | -10,83% | 100,00 |
| 02.02.2026 | 232,00 | 238,90 | 230,60 | 231,80 | -1,45% | 1,00 |
| 30.01.2026 | 232,10 | 239,30 | 231,80 | 235,20 | 0,47% | - |
| 29.01.2026 | 258,40 | 260,30 | 231,70 | 234,10 | -11,22% | 62,00 |
| 28.01.2026 | 265,40 | 271,20 | 263,40 | 263,70 | -5,86% | 30,00 |
| 27.01.2026 | 276,60 | 282,50 | 276,10 | 280,10 | 1,01% | - |
| 26.01.2026 | 270,60 | 278,20 | 270,40 | 277,30 | 1,87% | - |
| 23.01.2026 | 271,00 | 279,60 | 270,10 | 272,20 | 0,70% | - |
| 22.01.2026 | 257,50 | 270,30 | 257,50 | 270,30 | 4,97% | 10,00 |
| 21.01.2026 | 259,60 | 264,00 | 256,50 | 257,50 | -0,81% | 75,00 |
| 20.01.2026 | 263,70 | 264,10 | 257,80 | 259,60 | -2,15% | 2,00 |
| 19.01.2026 | 265,70 | 266,30 | 265,10 | 265,30 | -5,28% | - |
| 16.01.2026 | 283,50 | 284,40 | 280,10 | 280,10 | -1,23% | - |
| 15.01.2026 | 295,30 | 299,30 | 283,60 | 283,60 | -3,96% | 30,00 |
| 14.01.2026 | 306,60 | 308,10 | 293,60 | 295,30 | -8,58% | 150,00 |
| 13.01.2026 | 320,60 | 323,00 | 318,30 | 323,00 | 0,62% | - |
| 12.01.2026 | 315,50 | 324,00 | 313,70 | 321,00 | 0,66% | - |
| 09.01.2026 | 316,40 | 321,30 | 314,50 | 318,90 | 0,35% | - |
| 08.01.2026 | 338,10 | 340,00 | 317,80 | 317,80 | -7,02% | 1,00 |
| 07.01.2026 | 337,30 | 345,60 | 336,30 | 341,80 | 0,83% | - |
| 06.01.2026 | 322,00 | 339,00 | 321,10 | 339,00 | 4,50% | - |
| 05.01.2026 | 326,40 | 335,00 | 324,20 | 324,40 | -0,31% | - |
| 02.01.2026 | 340,40 | 345,70 | 323,00 | 325,40 | -3,50% | - |
| 30.12.2025 | 337,20 | 337,20 | 337,20 | 337,20 | -0,27% | - |
| 29.12.2025 | 338,10 | 338,10 | 338,10 | 338,10 | -0,18% | - |
| 23.12.2025 | 338,70 | 338,70 | 338,70 | 338,70 | 2,33% | - |
| 22.12.2025 | 331,00 | 331,00 | 331,00 | 331,00 | 0,21% | - |
| 19.12.2025 | 330,30 | 330,30 | 330,30 | 330,30 | 0,61% | - |
| 18.12.2025 | 328,30 | 328,30 | 328,30 | 328,30 | 4,45% | - |
| 17.12.2025 | 314,30 | 314,30 | 314,30 | 314,30 | 2,05% | - |
| 16.12.2025 | 308,00 | 308,00 | 308,00 | 308,00 | -3,66% | - |
| 15.12.2025 | 319,70 | 319,70 | 319,70 | 319,70 | -2,86% | - |
| 12.12.2025 | 329,10 | 329,10 | 329,10 | 329,10 | -1,11% | - |
| 11.12.2025 | 332,80 | 332,80 | 332,80 | 332,80 | 0,82% | - |
| 10.12.2025 | 330,10 | 330,10 | 330,10 | 330,10 | -0,87% | - |
| 09.12.2025 | 329,10 | 333,00 | 329,10 | 333,00 | 1,22% | 24,00 |
| 08.12.2025 | 325,10 | 329,00 | 325,10 | 329,00 | 1,48% | 2,00 |
| 05.12.2025 | 322,00 | 324,20 | 322,00 | 324,20 | 1,15% | - |
| 04.12.2025 | 320,50 | 320,50 | 320,50 | 320,50 | 0,41% | - |
| 03.12.2025 | 319,60 | 321,20 | 319,20 | 319,20 | -1,33% | 5,00 |
| 02.12.2025 | 321,10 | 323,50 | 321,10 | 323,50 | 1,13% | - |
| 01.12.2025 | 314,60 | 319,90 | 314,60 | 319,90 | 0,72% | - |
| 28.11.2025 | 312,30 | 317,60 | 312,30 | 317,60 | 2,29% | 2,00 |
| 27.11.2025 | 310,50 | 310,50 | 310,50 | 310,50 | -0,77% | - |
| 26.11.2025 | 319,70 | 319,70 | 312,90 | 312,90 | 1,69% | - |
| 25.11.2025 | 307,70 | 307,70 | 307,70 | 307,70 | 0,46% | - |
| 24.11.2025 | 307,40 | 307,40 | 306,30 | 306,30 | -0,91% | - |
| 21.11.2025 | 309,10 | 309,10 | 309,10 | 309,10 | -2,40% | - |
| 20.11.2025 | 316,70 | 316,70 | 316,70 | 316,70 | 0,13% | - |
| 19.11.2025 | 316,30 | 316,30 | 316,30 | 316,30 | 0,25% | - |
| 18.11.2025 | 315,50 | 315,50 | 315,50 | 315,50 | -7,29% | - |
| 17.11.2025 | 340,30 | 340,30 | 340,30 | 340,30 | 0,18% | - |
| 14.11.2025 | 333,50 | 339,70 | 333,50 | 339,70 | -0,12% | - |
| 13.11.2025 | 340,10 | 340,10 | 340,10 | 340,10 | -1,05% | - |
| 12.11.2025 | 339,90 | 343,70 | 339,90 | 343,70 | 3,43% | - |
| 11.11.2025 | 332,30 | 332,30 | 332,30 | 332,30 | 0,09% | - |
| 10.11.2025 | 347,00 | 347,00 | 329,70 | 332,00 | -3,66% | 1,00 |
| 08.11.2025 | 341,20 | 344,60 | 341,20 | 344,60 | 1,47% | 2,00 |
| 06.11.2025 | 348,10 | 353,60 | 339,60 | 339,60 | -15,18% | 5,00 |
| 05.11.2025 | 409,90 | 409,90 | 400,40 | 400,40 | -5,70% | - |
| 04.11.2025 | 424,60 | 424,60 | 424,60 | 424,60 | -0,23% | - |
| 03.11.2025 | 424,10 | 425,60 | 424,10 | 425,60 | 0,02% | - |
| 31.10.2025 | 414,20 | 425,50 | 414,20 | 425,50 | 2,38% | - |
| 30.10.2025 | 401,70 | 415,60 | 401,70 | 415,60 | 2,69% | 45,00 |
| 29.10.2025 | 402,30 | 404,80 | 402,30 | 404,70 | 0,55% | 804,00 |
| 28.10.2025 | 403,70 | 403,70 | 402,50 | 402,50 | -0,98% | - |
| 27.10.2025 | 405,70 | 406,50 | 405,70 | 406,50 | -0,51% | - |
| 24.10.2025 | 408,60 | 408,60 | 408,60 | 408,60 | 1,52% | - |
| 23.10.2025 | 402,50 | 402,50 | 402,50 | 402,50 | -1,85% | - |
| 22.10.2025 | 410,10 | 410,10 | 410,10 | 410,10 | 6,24% | - |
| 21.10.2025 | 386,00 | 386,00 | 386,00 | 386,00 | 2,91% | - |
| 20.10.2025 | 375,10 | 375,10 | 375,10 | 375,10 | 0,70% | - |
| 17.10.2025 | 364,60 | 372,50 | 364,60 | 372,50 | -2,10% | - |
| 16.10.2025 | 380,50 | 380,50 | 380,50 | 380,50 | -0,47% | - |
| 15.10.2025 | 391,90 | 391,90 | 382,30 | 382,30 | -2,85% | - |
| 14.10.2025 | 384,70 | 393,50 | 384,70 | 393,50 | 1,52% | - |