205,250€
6,82%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 192,93 | 213,20 | 188,85 | 205,25 | 6,82% | - |
| 12.02.2026 | 182,75 | 205,85 | 179,75 | 192,15 | 9,05% | 610,00 |
| 11.02.2026 | 197,77 | 198,80 | 174,58 | 176,20 | -9,61% | 541,00 |
| 10.02.2026 | 193,85 | 201,95 | 190,38 | 194,93 | 0,57% | 552,00 |
| 09.02.2026 | 198,43 | 202,50 | 181,50 | 193,83 | -0,78% | 1.474,00 |
| 06.02.2026 | 191,50 | 200,23 | 189,73 | 195,35 | 2,99% | 106,00 |
| 05.02.2026 | 206,40 | 211,65 | 189,30 | 189,68 | -8,19% | 27,00 |
| 04.02.2026 | 210,90 | 212,75 | 192,45 | 206,60 | -0,05% | 365,00 |
| 03.02.2026 | 233,70 | 233,80 | 200,25 | 206,70 | -10,83% | 450,00 |
| 02.02.2026 | 231,95 | 240,70 | 229,85 | 231,80 | -1,82% | 33,00 |
| 30.01.2026 | 233,75 | 242,35 | 232,20 | 236,10 | 0,85% | - |
| 29.01.2026 | 259,55 | 261,55 | 231,65 | 234,10 | -11,78% | 366,00 |
| 28.01.2026 | 267,30 | 273,60 | 262,95 | 265,35 | -0,13% | 825,00 |
| 27.01.2026 | 277,35 | 284,10 | 263,50 | 265,70 | -4,08% | - |
| 26.01.2026 | 271,25 | 278,95 | 271,10 | 277,00 | 1,76% | - |
| 23.01.2026 | 272,15 | 281,55 | 270,95 | 272,20 | 0,70% | - |
| 22.01.2026 | 258,90 | 272,10 | 258,75 | 270,30 | 4,97% | 190,00 |
| 21.01.2026 | 260,55 | 266,55 | 256,90 | 257,50 | -1,00% | 2.400,00 |
| 20.01.2026 | 265,00 | 265,40 | 257,95 | 260,10 | -2,44% | 27,00 |
| 19.01.2026 | 266,90 | 267,50 | 266,30 | 266,60 | -0,82% | - |
| 16.01.2026 | 284,95 | 285,40 | 266,35 | 268,80 | -5,25% | - |
| 15.01.2026 | 296,75 | 301,00 | 283,30 | 283,70 | -4,32% | 330,00 |
| 14.01.2026 | 308,10 | 309,35 | 293,75 | 296,50 | -3,81% | 1.180,00 |
| 13.01.2026 | 322,35 | 326,90 | 303,30 | 308,25 | -4,40% | - |
| 12.01.2026 | 318,05 | 325,05 | 313,65 | 322,45 | 1,11% | - |
| 09.01.2026 | 317,90 | 323,10 | 314,40 | 318,90 | 0,44% | - |
| 08.01.2026 | 339,85 | 340,85 | 317,45 | 317,50 | -7,11% | 19,00 |
| 07.01.2026 | 338,70 | 346,60 | 337,05 | 341,80 | 0,83% | - |
| 06.01.2026 | 323,55 | 340,70 | 321,90 | 339,00 | 4,50% | - |
| 05.01.2026 | 327,50 | 336,40 | 323,80 | 324,40 | -0,31% | - |
| 02.01.2026 | 341,90 | 347,65 | 320,20 | 325,40 | -3,50% | - |
| 30.12.2025 | 338,95 | 339,15 | 334,90 | 337,20 | -1,09% | - |
| 29.12.2025 | 339,00 | 341,50 | 335,20 | 340,90 | 1,90% | - |
| 23.12.2025 | 340,30 | 340,65 | 328,15 | 334,55 | -1,04% | - |
| 22.12.2025 | 332,65 | 342,55 | 332,10 | 338,05 | 1,98% | - |
| 19.12.2025 | 332,00 | 334,10 | 326,00 | 331,50 | 0,53% | - |
| 18.12.2025 | 330,00 | 345,10 | 327,00 | 329,75 | -0,08% | - |
| 17.12.2025 | 316,70 | 330,90 | 316,70 | 330,00 | 6,21% | - |
| 16.12.2025 | 309,55 | 316,40 | 306,00 | 310,70 | 1,14% | - |
| 15.12.2025 | 321,35 | 323,75 | 306,80 | 307,20 | -3,91% | - |
| 12.12.2025 | 330,50 | 331,70 | 318,05 | 319,70 | -3,05% | - |
| 11.12.2025 | 334,50 | 337,40 | 328,10 | 329,75 | -0,53% | - |
| 10.12.2025 | 331,70 | 336,05 | 330,10 | 331,50 | -0,45% | - |
| 09.12.2025 | 331,30 | 337,80 | 328,55 | 333,00 | 1,22% | 48,00 |
| 08.12.2025 | 326,35 | 332,35 | 326,00 | 329,00 | 1,48% | 2,00 |
| 05.12.2025 | 323,60 | 332,00 | 319,95 | 324,20 | 0,86% | - |
| 04.12.2025 | 322,20 | 326,90 | 317,10 | 321,45 | 0,70% | - |
| 03.12.2025 | 321,25 | 322,05 | 311,85 | 319,20 | -1,33% | 10,00 |
| 02.12.2025 | 322,85 | 328,80 | 320,60 | 323,50 | 1,13% | - |
| 01.12.2025 | 315,75 | 323,60 | 311,35 | 319,90 | 0,72% | - |
| 28.11.2025 | 313,75 | 319,65 | 312,95 | 317,60 | 1,47% | 4,00 |
| 27.11.2025 | 312,00 | 313,25 | 311,00 | 313,00 | 0,03% | - |
| 26.11.2025 | 321,50 | 323,90 | 311,05 | 312,90 | -1,90% | - |
| 25.11.2025 | 309,05 | 322,65 | 303,80 | 318,95 | 4,13% | - |
| 24.11.2025 | 308,90 | 311,25 | 304,25 | 306,30 | -0,65% | - |
| 21.11.2025 | 310,60 | 313,50 | 299,75 | 308,30 | -1,45% | - |
| 20.11.2025 | 318,20 | 321,90 | 307,35 | 312,85 | -0,05% | - |
| 19.11.2025 | 317,65 | 321,15 | 311,60 | 313,00 | -0,32% | - |
| 18.11.2025 | 316,85 | 320,40 | 308,05 | 314,00 | -1,49% | - |
| 17.11.2025 | 341,65 | 344,20 | 318,00 | 318,75 | -6,17% | - |
| 14.11.2025 | 335,55 | 343,10 | 326,90 | 339,70 | 1,19% | - |
| 13.11.2025 | 341,55 | 342,55 | 333,95 | 335,70 | -2,33% | - |
| 12.11.2025 | 341,55 | 349,85 | 340,15 | 343,70 | -0,06% | - |
| 11.11.2025 | 334,10 | 345,05 | 330,90 | 343,90 | 3,58% | - |
| 10.11.2025 | 350,00 | 350,05 | 329,20 | 332,00 | -5,31% | 2,00 |
| 07.11.2025 | 342,90 | 350,85 | 334,30 | 350,60 | 3,24% | - |
| 06.11.2025 | 350,85 | 360,40 | 324,85 | 339,60 | -15,18% | 8,00 |
| 05.11.2025 | 411,90 | 416,00 | 398,70 | 400,40 | -2,01% | - |
| 04.11.2025 | 426,30 | 426,30 | 405,20 | 408,60 | -3,99% | - |
| 03.11.2025 | 426,25 | 432,20 | 417,90 | 425,60 | 0,02% | - |
| 31.10.2025 | 415,55 | 428,95 | 409,15 | 425,50 | 2,38% | - |
| 30.10.2025 | 402,95 | 418,45 | 399,25 | 415,60 | 2,69% | 45,00 |
| 29.10.2025 | 403,70 | 411,25 | 397,30 | 404,70 | 0,55% | 804,00 |
| 28.10.2025 | 405,10 | 408,80 | 398,65 | 402,50 | -0,98% | - |
| 27.10.2025 | 406,40 | 412,45 | 404,80 | 406,50 | -0,84% | - |
| 24.10.2025 | 410,80 | 416,25 | 404,80 | 409,95 | 0,26% | - |
| 23.10.2025 | 404,55 | 409,95 | 403,55 | 408,90 | 0,65% | - |
| 22.10.2025 | 411,95 | 412,15 | 404,50 | 406,25 | -0,96% | - |
| 21.10.2025 | 388,05 | 410,20 | 385,55 | 410,20 | 5,75% | - |
| 20.10.2025 | 376,15 | 390,95 | 375,10 | 387,90 | 3,25% | - |
| 17.10.2025 | 366,50 | 378,80 | 361,35 | 375,70 | 1,65% | - |
| 16.10.2025 | 382,40 | 396,80 | 369,60 | 369,60 | -3,32% | - |
| 15.10.2025 | 393,70 | 403,20 | 381,65 | 382,30 | -2,85% | - |
| 14.10.2025 | 386,35 | 398,35 | 378,60 | 393,50 | 1,52% | - |
| 13.10.2025 | 381,95 | 391,65 | 380,85 | 387,60 | -0,41% | - |
| 10.10.2025 | 392,05 | 395,65 | 388,15 | 389,20 | -1,47% | - |
| 09.10.2025 | 394,70 | 400,00 | 389,50 | 395,00 | 1,15% | 804,00 |
| 08.10.2025 | 387,85 | 395,35 | 384,15 | 390,50 | 4,83% | 46,00 |
| 07.10.2025 | 397,75 | 407,60 | 370,50 | 372,50 | -5,58% | 100,00 |
| 06.10.2025 | 385,80 | 427,80 | 378,90 | 394,50 | 2,41% | - |
| 03.10.2025 | 380,55 | 391,00 | 379,55 | 385,20 | 1,56% | - |
| 02.10.2025 | 375,15 | 383,50 | 371,70 | 379,30 | 2,22% | - |
| 01.10.2025 | 396,15 | 405,50 | 359,95 | 371,05 | -5,97% | - |
| 30.09.2025 | 442,75 | 444,40 | 394,05 | 394,60 | -10,91% | - |
| 29.09.2025 | 442,75 | 447,10 | 439,55 | 442,90 | 0,80% | - |
| 26.09.2025 | 434,00 | 443,35 | 430,90 | 439,40 | 1,38% | - |
| 25.09.2025 | 439,35 | 439,65 | 431,45 | 433,40 | -1,30% | - |
| 24.09.2025 | 435,80 | 448,55 | 434,25 | 439,10 | 0,99% | - |
| 23.09.2025 | 443,30 | 444,80 | 433,45 | 434,80 | -1,65% | - |
| 22.09.2025 | 442,30 | 445,30 | 431,90 | 442,10 | 0,15% | - |