655,600€
-0,56%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.10.2024 | 490,65 | 496,70 | 487,30 | 493,10 | 0,14% | - |
| 22.10.2024 | 491,60 | 492,80 | 487,45 | 492,40 | -0,12% | - |
| 21.10.2024 | 494,45 | 497,75 | 490,20 | 493,00 | -0,31% | 10,00 |
| 18.10.2024 | 491,75 | 496,75 | 490,00 | 494,55 | 0,45% | - |
| 17.10.2024 | 487,70 | 497,00 | 484,55 | 492,35 | 0,55% | - |
| 16.10.2024 | 503,00 | 505,00 | 488,90 | 489,65 | -2,71% | - |
| 15.10.2024 | 514,70 | 515,90 | 502,80 | 503,30 | -2,01% | - |
| 14.10.2024 | 512,50 | 517,50 | 509,00 | 513,60 | 0,31% | - |
| 11.10.2024 | 505,90 | 514,10 | 503,60 | 512,00 | 1,09% | 2,00 |
| 10.10.2024 | 494,25 | 507,70 | 490,80 | 506,50 | 2,42% | - |
| 09.10.2024 | 484,65 | 496,30 | 484,20 | 494,55 | 2,01% | - |
| 08.10.2024 | 475,20 | 493,70 | 474,25 | 484,80 | 1,88% | - |
| 07.10.2024 | 487,40 | 489,00 | 474,95 | 475,85 | -2,38% | - |
| 04.10.2024 | 469,50 | 487,55 | 468,30 | 487,45 | 3,90% | - |
| 03.10.2024 | 465,80 | 471,85 | 462,00 | 469,15 | 0,84% | - |
| 02.10.2024 | 474,65 | 476,80 | 460,90 | 465,25 | -2,26% | - |
| 01.10.2024 | 476,80 | 485,70 | 472,55 | 476,00 | -0,28% | - |
| 30.09.2024 | 479,95 | 486,30 | 476,40 | 477,35 | -0,63% | - |
| 27.09.2024 | 479,55 | 483,60 | 476,35 | 480,40 | 0,44% | - |
| 26.09.2024 | 478,10 | 489,70 | 474,75 | 478,30 | 0,18% | - |
| 25.09.2024 | 473,95 | 478,75 | 471,35 | 477,45 | 0,26% | - |
| 24.09.2024 | 474,20 | 481,35 | 470,95 | 476,20 | 0,42% | 72,00 |
| 23.09.2024 | 472,60 | 476,20 | 470,10 | 474,20 | 0,49% | - |
| 20.09.2024 | 474,50 | 479,05 | 468,20 | 471,90 | -0,72% | - |
| 19.09.2024 | 455,55 | 476,20 | 454,70 | 475,30 | 4,74% | - |
| 18.09.2024 | 443,35 | 461,65 | 439,40 | 453,80 | 2,46% | - |
| 17.09.2024 | 445,15 | 450,15 | 438,55 | 442,90 | -0,51% | - |
| 16.09.2024 | 442,65 | 448,65 | 439,20 | 445,15 | 0,44% | - |
| 13.09.2024 | 442,20 | 451,75 | 441,90 | 443,20 | -0,38% | - |
| 12.09.2024 | 452,90 | 453,50 | 443,50 | 444,90 | -1,46% | 6,00 |
| 11.09.2024 | 443,65 | 454,60 | 442,65 | 451,50 | 1,20% | - |
| 10.09.2024 | 447,00 | 452,45 | 441,50 | 446,15 | -0,41% | - |
| 09.09.2024 | 449,40 | 455,65 | 445,80 | 448,00 | 0,07% | - |
| 06.09.2024 | 453,90 | 458,05 | 444,15 | 447,70 | -1,38% | - |
| 05.09.2024 | 445,80 | 458,90 | 442,15 | 453,95 | 1,86% | - |
| 04.09.2024 | 446,90 | 451,10 | 440,45 | 445,65 | -0,76% | - |
| 03.09.2024 | 450,55 | 462,35 | 445,15 | 449,05 | -0,43% | - |
| 02.09.2024 | 451,60 | 451,60 | 449,80 | 451,00 | -0,01% | - |
| 30.08.2024 | 452,00 | 457,15 | 447,25 | 451,05 | 0,30% | - |
| 29.08.2024 | 444,05 | 458,20 | 443,95 | 449,70 | 1,41% | - |
| 28.08.2024 | 450,60 | 452,00 | 441,80 | 443,45 | -1,23% | - |
| 27.08.2024 | 447,00 | 452,65 | 442,40 | 448,95 | 0,36% | 250,00 |
| 26.08.2024 | 449,80 | 453,45 | 444,30 | 447,35 | -0,53% | - |
| 23.08.2024 | 447,40 | 450,90 | 443,05 | 449,75 | 0,55% | - |
| 22.08.2024 | 444,45 | 455,20 | 444,35 | 447,30 | 0,73% | 166,00 |
| 21.08.2024 | 439,25 | 448,80 | 437,45 | 444,05 | 1,39% | - |
| 20.08.2024 | 448,95 | 451,70 | 435,45 | 437,95 | -2,45% | - |
| 19.08.2024 | 450,15 | 454,95 | 447,90 | 448,95 | -0,67% | - |
| 16.08.2024 | 446,60 | 452,20 | 443,00 | 452,00 | 1,30% | - |
| 15.08.2024 | 440,85 | 450,20 | 440,05 | 446,20 | 1,51% | 5,00 |
| 14.08.2024 | 441,35 | 441,45 | 432,40 | 439,55 | -0,25% | - |
| 13.08.2024 | 429,70 | 440,70 | 428,30 | 440,65 | 2,60% | - |
| 12.08.2024 | 432,85 | 436,60 | 423,70 | 429,50 | -0,74% | - |
| 09.08.2024 | 436,30 | 441,10 | 421,55 | 432,70 | -0,75% | - |
| 08.08.2024 | 451,75 | 457,05 | 425,80 | 435,95 | 3,29% | - |
| 07.08.2024 | 414,90 | 429,55 | 413,40 | 422,05 | 2,54% | - |
| 06.08.2024 | 420,10 | 422,50 | 410,55 | 411,60 | -0,97% | - |
| 05.08.2024 | 420,85 | 426,25 | 381,35 | 415,65 | -2,61% | 68,00 |
| 02.08.2024 | 444,55 | 444,90 | 410,95 | 426,80 | -4,39% | 1,00 |
| 01.08.2024 | 459,95 | 466,90 | 442,00 | 446,40 | -2,76% | - |
| 31.07.2024 | 451,20 | 461,70 | 450,50 | 459,05 | 1,57% | - |
| 30.07.2024 | 461,05 | 462,60 | 445,95 | 451,95 | -1,93% | - |
| 29.07.2024 | 455,90 | 462,90 | 454,85 | 460,85 | 1,48% | 5,00 |
| 26.07.2024 | 458,00 | 462,15 | 452,70 | 454,15 | -1,22% | - |
| 25.07.2024 | 437,35 | 459,75 | 434,30 | 459,75 | 5,27% | - |
| 24.07.2024 | 449,20 | 449,95 | 436,75 | 436,75 | -2,97% | - |
| 23.07.2024 | 442,75 | 454,15 | 442,65 | 450,10 | 1,49% | - |
| 22.07.2024 | 435,95 | 445,80 | 432,50 | 443,50 | 0,51% | - |
| 19.07.2024 | 442,40 | 442,45 | 431,10 | 441,25 | -0,15% | - |
| 18.07.2024 | 439,95 | 446,00 | 436,85 | 441,90 | 0,56% | - |
| 17.07.2024 | 448,10 | 450,20 | 436,95 | 439,45 | -1,92% | - |
| 16.07.2024 | 433,70 | 451,05 | 429,15 | 448,05 | 3,44% | 28,00 |
| 15.07.2024 | 438,00 | 440,85 | 426,30 | 433,15 | -0,84% | 40,00 |
| 12.07.2024 | 451,90 | 452,80 | 429,00 | 436,80 | -3,23% | 50,00 |
| 11.07.2024 | 456,50 | 468,70 | 444,45 | 451,40 | -0,54% | 578,00 |
| 10.07.2024 | 517,60 | 521,30 | 421,25 | 453,85 | -12,40% | 220,00 |
| 09.07.2024 | 542,00 | 544,30 | 518,10 | 518,10 | -4,29% | - |
| 08.07.2024 | 541,20 | 549,40 | 531,00 | 541,30 | -0,09% | - |
| 05.07.2024 | 547,30 | 551,50 | 541,20 | 541,80 | -1,04% | - |