551,200€
-1,36%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2025 | 549,80 | 551,80 | 549,80 | 551,10 | -2,67% | - |
| 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% | - |
| 21.11.2024 | 658,40 | 694,90 | 653,80 | 687,50 | 4,28% | - |
| 20.11.2024 | 646,30 | 661,30 | 645,90 | 659,30 | 2,38% | 90,00 |
| 19.11.2024 | 631,10 | 644,10 | 622,70 | 644,00 | 2,00% | - |
| 18.11.2024 | 642,70 | 643,90 | 631,00 | 631,40 | -1,87% | - |
| 15.11.2024 | 657,00 | 657,40 | 636,90 | 643,40 | -2,82% | - |
| 14.11.2024 | 662,80 | 668,40 | 641,10 | 662,10 | -0,09% | - |
| 13.11.2024 | 658,60 | 686,20 | 654,60 | 662,70 | 0,42% | 41,00 |
| 12.11.2024 | 639,50 | 661,60 | 633,10 | 659,90 | 3,29% | - |
| 11.11.2024 | 613,40 | 647,40 | 613,30 | 638,90 | 4,23% | 400,00 |
| 08.11.2024 | 598,20 | 620,10 | 586,50 | 613,00 | 2,80% | - |
| 07.11.2024 | 591,90 | 612,60 | 580,20 | 596,30 | 7,19% | 100,00 |
| 06.11.2024 | 547,80 | 561,90 | 542,30 | 556,30 | 4,98% | - |
| 05.11.2024 | 519,50 | 535,30 | 517,90 | 529,90 | 2,08% | - |
| 04.11.2024 | 517,90 | 524,10 | 516,70 | 519,10 | -0,48% | 3,00 |
| 01.11.2024 | 512,80 | 529,50 | 512,40 | 521,60 | 5,33% | - |
| 31.10.2024 | 515,70 | 520,70 | 495,20 | 495,20 | -0,24% | - |
| 30.10.2024 | 518,50 | 527,10 | 496,35 | 496,40 | -0,36% | - |
| 29.10.2024 | 516,10 | 526,50 | 498,20 | 498,20 | -0,05% | - |
| 28.10.2024 | 525,80 | 526,60 | 492,75 | 498,45 | -4,91% | - |
| 25.10.2024 | 512,00 | 525,20 | 511,90 | 524,20 | 2,44% | - |
| 24.10.2024 | 492,10 | 515,10 | 491,60 | 511,70 | 3,77% | - |