760,200€
3,74%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |