170,750€
-2,43%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 172,25 | 174,25 | 166,00 | 170,75 | -2,29% | 1.647,00 |
| 20.05.2026 | 179,50 | 179,75 | 169,50 | 174,75 | -2,51% | 25,00 |
| 19.05.2026 | 179,25 | 194,00 | 177,00 | 179,25 | 0,00% | - |
| 18.05.2026 | 170,00 | 180,25 | 168,50 | 179,25 | 4,82% | - |
| 15.05.2026 | 157,75 | 173,25 | 154,00 | 171,00 | 8,57% | 8.299,00 |
| 14.05.2026 | 154,00 | 160,25 | 151,75 | 157,50 | 3,11% | 1.878,00 |
| 13.05.2026 | 154,75 | 156,50 | 148,25 | 152,75 | 0,00% | 936,00 |
| 12.05.2026 | 161,25 | 165,00 | 152,25 | 152,75 | -5,86% | 1.104,00 |
| 11.05.2026 | 166,00 | 175,00 | 160,25 | 162,25 | -3,28% | 2.070,00 |
| 08.05.2026 | 170,25 | 170,50 | 152,75 | 167,75 | -19,16% | 1.569,00 |
| 07.05.2026 | 200,25 | 212,50 | 200,00 | 207,50 | 4,01% | 228,00 |
| 06.05.2026 | 209,50 | 210,50 | 195,50 | 199,50 | -5,23% | 245,00 |
| 05.05.2026 | 212,00 | 215,50 | 204,50 | 210,50 | -0,47% | 517,00 |
| 04.05.2026 | 208,00 | 217,50 | 201,00 | 211,50 | 12,05% | 38,00 |
| 30.04.2026 | 193,00 | 194,50 | 184,00 | 188,75 | -3,08% | - |
| 29.04.2026 | 194,50 | 197,00 | 189,75 | 194,75 | 0,78% | - |
| 28.04.2026 | 192,50 | 203,50 | 192,25 | 193,25 | 0,52% | - |
| 27.04.2026 | 190,00 | 198,50 | 189,00 | 192,25 | 0,79% | 1.760,00 |
| 24.04.2026 | 184,75 | 191,50 | 184,00 | 190,75 | 3,81% | 140,00 |
| 23.04.2026 | 188,75 | 189,50 | 177,25 | 183,75 | -6,73% | 1.000,00 |
| 22.04.2026 | 198,50 | 203,50 | 194,00 | 197,00 | 0,13% | 147,00 |
| 21.04.2026 | 195,50 | 207,50 | 193,00 | 196,75 | 0,90% | - |
| 20.04.2026 | 188,00 | 195,25 | 186,75 | 195,00 | 3,45% | 170,00 |
| 17.04.2026 | 190,00 | 194,75 | 186,50 | 188,50 | -0,40% | 90,00 |
| 16.04.2026 | 187,75 | 198,25 | 186,00 | 189,25 | 2,16% | 464,00 |
| 15.04.2026 | 175,25 | 189,00 | 175,00 | 185,25 | 5,71% | - |
| 14.04.2026 | 175,50 | 183,00 | 171,75 | 175,25 | 0,43% | 300,00 |
| 13.04.2026 | 161,25 | 176,75 | 159,25 | 174,50 | 7,06% | 2.918,00 |
| 10.04.2026 | 175,25 | 176,50 | 159,75 | 163,00 | -6,86% | 182,00 |
| 09.04.2026 | 188,75 | 188,75 | 169,25 | 175,00 | -6,29% | 3.200,00 |
| 08.04.2026 | 202,50 | 203,50 | 185,75 | 186,75 | -4,84% | - |
| 07.04.2026 | 212,50 | 213,00 | 194,75 | 196,25 | -7,47% | - |
| 02.04.2026 | 207,05 | 215,50 | 205,95 | 212,10 | 1,14% | 320,00 |
| 01.04.2026 | 211,50 | 214,05 | 202,30 | 209,70 | -0,71% | - |
| 31.03.2026 | 209,15 | 215,50 | 206,45 | 211,20 | 1,76% | - |
| 30.03.2026 | 200,83 | 211,40 | 200,83 | 207,55 | 3,81% | - |
| 27.03.2026 | 213,05 | 213,20 | 198,80 | 199,93 | -5,92% | 2.254,00 |
| 26.03.2026 | 205,15 | 215,65 | 203,20 | 212,50 | 3,96% | - |
| 25.03.2026 | 207,00 | 214,30 | 201,45 | 204,40 | -1,06% | - |
| 24.03.2026 | 225,45 | 225,70 | 204,30 | 206,60 | -8,48% | 765,00 |
| 23.03.2026 | 222,75 | 229,70 | 221,80 | 225,75 | 0,42% | - |
| 20.03.2026 | 226,75 | 227,70 | 216,35 | 224,80 | -0,62% | 100,00 |
| 19.03.2026 | 228,95 | 238,35 | 222,15 | 226,20 | -0,98% | - |
| 18.03.2026 | 233,40 | 234,20 | 226,25 | 228,45 | -0,80% | - |
| 17.03.2026 | 229,60 | 241,25 | 227,45 | 230,30 | 0,07% | - |
| 16.03.2026 | 232,25 | 232,75 | 225,90 | 230,15 | -0,28% | 155,00 |
| 13.03.2026 | 226,05 | 234,00 | 223,00 | 230,80 | 3,52% | - |
| 12.03.2026 | 222,50 | 238,25 | 220,65 | 222,95 | -0,34% | - |
| 11.03.2026 | 232,80 | 240,90 | 220,85 | 223,70 | -3,76% | - |
| 10.03.2026 | 247,20 | 248,10 | 227,30 | 232,45 | -5,81% | 159,00 |
| 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% | - |