190,500€
-1,55%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 194,00 | 195,00 | 186,25 | 190,75 | -1,68% | - |
| 01.10.2026 | 183,25 | 194,75 | 179,75 | 194,00 | 7,18% | 4.080,00 |
| 30.09.2026 | 174,75 | 184,00 | 173,00 | 181,00 | 3,87% | 75,00 |
| 29.09.2026 | 177,75 | 179,75 | 171,75 | 174,25 | -2,65% | - |
| 28.09.2026 | 188,00 | 190,75 | 167,50 | 179,00 | -4,66% | - |
| 25.09.2026 | 195,50 | 196,00 | 186,25 | 187,75 | -3,72% | - |
| 24.09.2026 | 197,50 | 205,00 | 192,75 | 195,00 | -1,89% | 1.940,00 |
| 23.09.2026 | 189,50 | 202,50 | 189,50 | 198,75 | 4,33% | 66,00 |
| 22.09.2026 | 186,50 | 199,75 | 184,00 | 190,50 | 2,01% | - |
| 21.09.2026 | 190,50 | 192,50 | 185,25 | 186,75 | -0,80% | - |
| 18.09.2026 | 201,75 | 204,00 | 187,50 | 188,25 | -5,88% | 24,00 |
| 17.09.2026 | 207,00 | 210,50 | 196,25 | 200,00 | -3,15% | 1.015,00 |
| 16.09.2026 | 210,00 | 212,50 | 204,50 | 206,50 | -1,67% | 60,00 |
| 15.09.2026 | 215,00 | 218,50 | 209,50 | 210,00 | -3,23% | - |
| 14.09.2026 | 194,50 | 217,50 | 194,50 | 217,00 | 11,57% | 706,00 |
| 11.09.2026 | 193,75 | 197,00 | 191,25 | 194,50 | 1,30% | - |
| 10.09.2026 | 199,00 | 203,00 | 192,00 | 192,00 | -3,03% | 280,00 |
| 09.09.2026 | 207,00 | 210,00 | 198,00 | 198,00 | -4,12% | 440,00 |
| 08.09.2026 | 221,50 | 222,00 | 205,00 | 206,50 | -6,56% | 4.200,00 |
| 07.09.2026 | 220,50 | 222,00 | 218,50 | 221,00 | 3,76% | 44,00 |
| 04.09.2026 | 220,00 | 221,00 | 207,00 | 213,00 | -2,96% | - |
| 03.09.2026 | 212,00 | 226,00 | 212,00 | 219,50 | 3,78% | - |
| 02.09.2026 | 216,00 | 219,50 | 211,50 | 211,50 | -2,31% | - |
| 01.09.2026 | 225,50 | 226,00 | 215,50 | 216,50 | -3,78% | 2.375,00 |
| 31.08.2026 | 224,50 | 228,00 | 218,00 | 225,00 | -0,22% | - |
| 28.08.2026 | 219,00 | 227,00 | 217,50 | 225,50 | 2,73% | - |
| 27.08.2026 | 210,00 | 220,50 | 204,50 | 219,50 | 8,13% | - |
| 26.08.2026 | 200,75 | 204,50 | 195,75 | 203,00 | -0,25% | - |
| 25.08.2026 | 209,50 | 210,00 | 200,50 | 203,50 | -2,63% | - |
| 24.08.2026 | 206,00 | 209,50 | 204,00 | 209,00 | 1,70% | - |
| 21.08.2026 | 205,00 | 210,50 | 199,25 | 205,50 | 0,00% | - |
| 20.08.2026 | 206,50 | 209,00 | 202,50 | 205,50 | -0,48% | 1.430,00 |
| 19.08.2026 | 195,50 | 208,50 | 191,25 | 206,50 | 5,63% | - |
| 18.08.2026 | 185,50 | 198,75 | 185,50 | 195,50 | 5,11% | - |
| 17.08.2026 | 193,75 | 194,00 | 185,25 | 186,00 | -4,25% | 1.149,00 |
| 14.08.2026 | 207,00 | 210,00 | 193,25 | 194,25 | -7,06% | 272,00 |
| 13.08.2026 | 182,25 | 210,50 | 182,25 | 209,00 | 14,21% | 90,00 |
| 12.08.2026 | 191,50 | 191,50 | 180,25 | 183,00 | -3,94% | - |
| 11.08.2026 | 188,00 | 195,00 | 183,00 | 190,50 | 1,74% | 1.762,00 |
| 10.08.2026 | 181,75 | 187,75 | 178,00 | 187,25 | 3,03% | 174,00 |
| 07.08.2026 | 176,25 | 186,00 | 175,00 | 181,75 | 3,41% | 1.750,00 |
| 06.08.2026 | 170,00 | 178,00 | 160,75 | 175,75 | -19,01% | 4.226,00 |
| 05.08.2026 | 215,50 | 223,50 | 207,50 | 217,00 | 0,70% | 400,00 |
| 04.08.2026 | 209,00 | 216,00 | 199,00 | 215,50 | 3,36% | - |
| 03.08.2026 | 206,50 | 220,50 | 206,50 | 208,50 | 1,46% | 2.484,00 |
| 31.07.2026 | 200,25 | 207,50 | 191,75 | 205,50 | 1,99% | 5.200,00 |
| 30.07.2026 | 220,00 | 222,50 | 197,00 | 201,50 | -8,20% | - |
| 29.07.2026 | 211,00 | 222,50 | 203,00 | 219,50 | 5,02% | - |
| 28.07.2026 | 197,00 | 211,50 | 197,00 | 209,00 | 6,63% | - |
| 27.07.2026 | 180,75 | 201,50 | 180,75 | 196,00 | 8,74% | - |
| 24.07.2026 | 168,25 | 180,75 | 168,25 | 180,25 | 8,10% | - |
| 23.07.2026 | 179,00 | 186,50 | 166,75 | 166,75 | -7,23% | - |
| 22.07.2026 | 191,75 | 194,25 | 176,75 | 179,75 | -6,26% | - |
| 21.07.2026 | 201,50 | 202,50 | 189,75 | 191,75 | -5,31% | - |
| 20.07.2026 | 195,75 | 204,00 | 169,50 | 202,50 | 3,18% | - |
| 17.07.2026 | 194,00 | 198,75 | 189,50 | 196,25 | 0,38% | - |
| 16.07.2026 | 190,00 | 200,50 | 185,75 | 195,50 | 4,13% | - |
| 15.07.2026 | 183,75 | 196,50 | 182,00 | 187,75 | 2,18% | - |
| 14.07.2026 | 190,50 | 191,00 | 171,75 | 183,75 | -3,92% | - |
| 13.07.2026 | 180,50 | 195,25 | 180,50 | 191,25 | 5,23% | 1.286,00 |
| 10.07.2026 | 180,25 | 185,50 | 177,75 | 181,75 | 0,97% | 1.530,00 |
| 09.07.2026 | 173,25 | 180,75 | 162,75 | 180,00 | 3,75% | - |
| 08.07.2026 | 179,25 | 181,25 | 170,00 | 173,50 | -3,48% | - |
| 07.07.2026 | 169,75 | 181,75 | 169,50 | 179,75 | 6,20% | - |
| 06.07.2026 | 167,00 | 172,25 | 164,00 | 169,25 | 2,11% | - |
| 03.07.2026 | 168,25 | 168,25 | 165,00 | 165,75 | -1,49% | - |
| 02.07.2026 | 164,75 | 169,75 | 161,50 | 168,25 | 1,82% | - |
| 01.07.2026 | 159,75 | 168,25 | 159,25 | 165,25 | 3,44% | 308,00 |
| 30.06.2026 | 162,25 | 164,00 | 158,00 | 159,75 | -0,93% | - |
| 29.06.2026 | 164,75 | 168,50 | 160,75 | 161,25 | -0,92% | - |
| 26.06.2026 | 150,25 | 162,75 | 150,00 | 162,75 | 8,68% | 180,00 |
| 25.06.2026 | 158,75 | 159,25 | 149,25 | 149,75 | -5,97% | - |
| 24.06.2026 | 152,50 | 161,75 | 150,75 | 159,25 | 4,60% | 442,00 |
| 23.06.2026 | 150,50 | 156,50 | 150,25 | 152,25 | 0,66% | - |
| 22.06.2026 | 154,25 | 157,00 | 149,25 | 151,25 | -1,94% | 72,00 |
| 19.06.2026 | 152,00 | 157,00 | 151,25 | 154,25 | 0,49% | 1.485,00 |
| 18.06.2026 | 156,75 | 159,50 | 150,25 | 153,50 | -0,16% | - |
| 17.06.2026 | 157,75 | 160,50 | 152,75 | 153,75 | -2,54% | - |
| 16.06.2026 | 162,25 | 162,50 | 155,00 | 157,75 | -1,87% | - |
| 15.06.2026 | 165,50 | 168,75 | 160,25 | 160,75 | -1,08% | 629,00 |
| 12.06.2026 | 163,50 | 163,75 | 152,50 | 162,50 | 1,09% | - |
| 11.06.2026 | 167,50 | 168,25 | 160,75 | 160,75 | -3,89% | 1.764,00 |
| 10.06.2026 | 171,25 | 173,00 | 163,25 | 167,25 | -2,34% | 2.464,00 |
| 09.06.2026 | 181,00 | 181,00 | 165,25 | 171,25 | -4,99% | - |
| 08.06.2026 | 185,00 | 186,25 | 178,00 | 180,25 | -2,30% | - |
| 05.06.2026 | 189,50 | 193,50 | 181,75 | 184,50 | -2,89% | 3.152,00 |
| 04.06.2026 | 186,75 | 201,50 | 186,75 | 190,00 | -0,91% | - |
| 03.06.2026 | 205,00 | 207,50 | 189,00 | 191,75 | -7,14% | - |
| 02.06.2026 | 222,50 | 223,50 | 196,25 | 206,50 | -8,43% | 1.517,00 |
| 01.06.2026 | 196,00 | 225,50 | 191,50 | 225,50 | 19,15% | - |
| 29.05.2026 | 175,25 | 190,75 | 174,25 | 189,25 | 11,00% | - |
| 28.05.2026 | 176,00 | 179,00 | 169,00 | 170,50 | -1,30% | - |
| 27.05.2026 | 170,25 | 179,50 | 165,25 | 172,75 | 1,47% | 3.795,00 |
| 26.05.2026 | 174,00 | 174,25 | 167,50 | 170,25 | -2,44% | 735,00 |
| 25.05.2026 | 174,75 | 175,25 | 173,75 | 174,50 | 0,29% | - |
| 22.05.2026 | 173,25 | 176,50 | 169,25 | 174,00 | 1,90% | - |
| 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% | - |