405,350€
0,88%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 403,75 | 415,00 | 398,80 | 405,45 | 0,91% | 231,00 |
| 02.09.2025 | 415,80 | 415,90 | 396,40 | 401,80 | -3,37% | 374,00 |
| 01.09.2025 | 414,60 | 420,00 | 410,40 | 415,80 | 0,65% | 293,00 |
| 29.08.2025 | 409,60 | 413,90 | 405,10 | 413,10 | 1,18% | 56,00 |
| 28.08.2025 | 404,30 | 409,00 | 404,30 | 408,30 | 2,18% | 163,00 |
| 27.08.2025 | 395,80 | 402,50 | 394,20 | 399,60 | 1,45% | 171,00 |
| 26.08.2025 | 399,80 | 401,80 | 392,90 | 393,90 | -2,38% | 88,00 |
| 25.08.2025 | 406,90 | 407,90 | 399,30 | 403,50 | -0,12% | 187,00 |
| 22.08.2025 | 391,70 | 404,00 | 391,70 | 404,00 | 3,25% | 227,00 |
| 21.08.2025 | 386,30 | 393,10 | 386,30 | 391,30 | 0,26% | 79,00 |
| 20.08.2025 | 381,90 | 390,30 | 375,50 | 390,30 | 1,88% | 133,00 |
| 19.08.2025 | 385,90 | 389,90 | 380,70 | 383,10 | -0,21% | 1.526,00 |
| 18.08.2025 | 377,30 | 383,90 | 372,60 | 383,90 | 2,48% | 88,00 |
| 15.08.2025 | 373,20 | 377,30 | 369,60 | 374,60 | 1,30% | 2.397,00 |
| 14.08.2025 | 375,70 | 376,80 | 364,40 | 369,80 | 0,08% | 337,00 |
| 13.08.2025 | 364,50 | 369,80 | 360,90 | 369,50 | 1,96% | 203,00 |
| 12.08.2025 | 364,50 | 369,40 | 361,60 | 362,40 | 0,64% | 369,00 |
| 11.08.2025 | 383,90 | 389,60 | 360,10 | 360,10 | -6,47% | 501,00 |
| 08.08.2025 | 401,10 | 401,50 | 381,10 | 385,00 | -1,58% | 230,00 |
| 07.08.2025 | 433,60 | 455,90 | 383,80 | 391,20 | -7,34% | 843,00 |
| 06.08.2025 | 428,90 | 428,90 | 422,20 | 422,20 | -2,04% | 154,00 |
| 05.08.2025 | 433,40 | 442,20 | 428,90 | 431,00 | -1,82% | 138,00 |
| 04.08.2025 | 434,40 | 439,10 | 428,20 | 439,00 | 1,97% | 149,00 |
| 01.08.2025 | 455,30 | 455,30 | 427,90 | 430,50 | -5,57% | 589,00 |
| 31.07.2025 | 470,00 | 474,30 | 455,90 | 455,90 | -2,77% | 141,00 |
| 30.07.2025 | 477,80 | 481,10 | 468,90 | 468,90 | -1,41% | 82,00 |
| 29.07.2025 | 486,20 | 487,70 | 473,70 | 475,60 | -1,67% | 78,00 |
| 28.07.2025 | 480,90 | 483,80 | 476,40 | 483,70 | 1,19% | 92,00 |
| 25.07.2025 | 473,70 | 478,80 | 471,70 | 478,00 | 1,49% | 194,00 |
| 24.07.2025 | 483,00 | 483,00 | 466,10 | 471,00 | -1,49% | 136,00 |
| 23.07.2025 | 467,70 | 480,60 | 467,60 | 478,10 | 2,03% | 122,00 |
| 22.07.2025 | 469,90 | 474,70 | 462,50 | 468,60 | -0,72% | 75,00 |
| 21.07.2025 | 466,70 | 474,70 | 462,40 | 472,00 | 3,78% | 66,00 |
| 18.07.2025 | 458,20 | 458,40 | 453,90 | 454,80 | -0,29% | 53,00 |
| 17.07.2025 | 469,10 | 472,10 | 456,00 | 456,10 | -0,96% | 113,00 |
| 16.07.2025 | 456,60 | 461,40 | 451,90 | 460,50 | 0,52% | 80,00 |
| 15.07.2025 | 462,90 | 470,00 | 458,10 | 458,10 | -1,51% | 20,00 |
| 14.07.2025 | 444,60 | 465,10 | 444,60 | 465,10 | 3,82% | 177,00 |
| 11.07.2025 | 472,80 | 473,80 | 446,00 | 448,00 | -5,60% | 186,00 |
| 10.07.2025 | 479,40 | 483,80 | 469,10 | 474,60 | -0,54% | 177,00 |
| 09.07.2025 | 478,80 | 478,80 | 476,40 | 477,20 | 0,44% | 102,00 |
| 08.07.2025 | 475,00 | 478,00 | 474,00 | 475,10 | -0,08% | 178,00 |
| 07.07.2025 | 482,40 | 482,40 | 470,60 | 475,50 | -0,96% | 136,00 |
| 04.07.2025 | 480,20 | 480,20 | 476,50 | 480,10 | 0,04% | 48,00 |
| 03.07.2025 | 461,00 | 479,90 | 461,00 | 479,90 | 4,28% | 41,00 |
| 02.07.2025 | 472,50 | 477,30 | 457,00 | 460,20 | -2,25% | 64,00 |
| 01.07.2025 | 474,30 | 474,40 | 465,20 | 470,80 | -0,53% | 40,00 |
| 30.06.2025 | 474,80 | 476,10 | 470,30 | 473,30 | 1,15% | 93,00 |
| 27.06.2025 | 468,00 | 470,20 | 466,00 | 467,90 | 0,54% | 91,00 |
| 26.06.2025 | 466,20 | 467,60 | 462,70 | 465,40 | -0,39% | 54,00 |
| 25.06.2025 | 482,50 | 484,90 | 464,40 | 467,20 | -2,46% | 140,00 |
| 24.06.2025 | 467,50 | 479,00 | 461,20 | 479,00 | 2,86% | 264,00 |
| 23.06.2025 | 466,90 | 471,30 | 463,90 | 465,70 | -1,08% | 53,00 |
| 20.06.2025 | 475,20 | 482,40 | 470,80 | 470,80 | -0,74% | 64,00 |
| 19.06.2025 | 470,20 | 478,90 | 470,20 | 474,30 | 1,43% | 106,00 |
| 18.06.2025 | 480,30 | 480,30 | 467,00 | 467,60 | -3,27% | 17,00 |
| 17.06.2025 | 471,20 | 483,40 | 469,50 | 483,40 | 2,00% | 71,00 |
| 16.06.2025 | 478,10 | 483,60 | 473,90 | 473,90 | -1,60% | 44,00 |
| 13.06.2025 | 485,50 | 487,10 | 478,10 | 481,60 | -2,82% | 138,00 |
| 12.06.2025 | 500,20 | 501,00 | 491,00 | 495,60 | -0,92% | 170,00 |
| 11.06.2025 | 510,80 | 510,80 | 500,20 | 500,20 | -2,15% | 60,00 |
| 10.06.2025 | 532,00 | 533,00 | 508,80 | 511,20 | -3,03% | 87,00 |
| 09.06.2025 | 529,60 | 535,00 | 527,20 | 527,20 | -0,49% | 27,00 |
| 06.06.2025 | 531,00 | 531,80 | 524,40 | 529,80 | 0,49% | 89,00 |
| 05.06.2025 | 527,60 | 530,60 | 522,40 | 527,20 | 0,57% | 84,00 |
| 04.06.2025 | 525,00 | 530,80 | 515,60 | 524,20 | -0,23% | 37,00 |
| 03.06.2025 | 519,20 | 525,40 | 513,00 | 525,40 | 0,84% | 21,00 |
| 02.06.2025 | 519,40 | 521,40 | 507,40 | 521,00 | 0,54% | 19,00 |
| 30.05.2025 | 514,00 | 518,20 | 505,80 | 518,20 | -0,04% | 193,00 |
| 29.05.2025 | 556,80 | 556,80 | 518,40 | 518,40 | -5,50% | 91,00 |
| 28.05.2025 | 540,20 | 550,80 | 540,20 | 548,60 | 0,00% | 5,00 |
| 27.05.2025 | 543,60 | 549,20 | 543,20 | 548,60 | 0,70% | 204,00 |
| 26.05.2025 | 546,40 | 546,40 | 540,20 | 544,80 | -0,58% | 44,00 |
| 23.05.2025 | 557,60 | 557,60 | 542,80 | 548,00 | -1,47% | 63,00 |
| 22.05.2025 | 545,80 | 558,00 | 545,60 | 556,20 | 1,57% | 28,00 |
| 21.05.2025 | 566,80 | 566,80 | 547,40 | 547,60 | -4,03% | 44,00 |
| 20.05.2025 | 577,60 | 578,80 | 567,40 | 570,60 | -1,65% | 120,00 |
| 19.05.2025 | 587,20 | 587,80 | 575,00 | 580,20 | -2,55% | 117,00 |
| 16.05.2025 | 587,20 | 600,80 | 587,20 | 595,40 | 0,10% | 109,00 |
| 15.05.2025 | 591,60 | 599,00 | 580,00 | 594,80 | -0,97% | 93,00 |
| 14.05.2025 | 603,60 | 603,60 | 595,80 | 600,60 | 0,03% | 50,00 |
| 13.05.2025 | 597,80 | 604,00 | 580,00 | 600,40 | 1,08% | 57,00 |
| 12.05.2025 | 545,80 | 594,00 | 545,80 | 594,00 | 10,57% | 235,00 |
| 09.05.2025 | 571,00 | 571,00 | 520,60 | 537,20 | -9,35% | 373,00 |
| 08.05.2025 | 576,00 | 596,00 | 568,00 | 592,60 | 4,51% | 262,00 |
| 07.05.2025 | 561,40 | 567,60 | 560,40 | 567,00 | 1,61% | 32,00 |
| 06.05.2025 | 563,60 | 563,60 | 550,20 | 558,00 | -2,11% | 93,00 |
| 05.05.2025 | 559,80 | 573,80 | 555,60 | 570,00 | 0,96% | 193,00 |
| 02.05.2025 | 545,40 | 564,80 | 545,40 | 564,60 | 6,93% | 212,00 |
| 30.04.2025 | 540,00 | 540,00 | 525,00 | 528,00 | -1,31% | 167,00 |
| 29.04.2025 | 540,80 | 541,40 | 535,00 | 535,00 | 0,45% | 75,00 |
| 28.04.2025 | 543,20 | 545,20 | 528,80 | 532,60 | -1,73% | 83,00 |
| 25.04.2025 | 532,60 | 542,80 | 523,60 | 542,00 | 2,26% | 123,00 |
| 24.04.2025 | 499,90 | 531,40 | 499,00 | 530,00 | 6,68% | 177,00 |
| 23.04.2025 | 484,40 | 512,00 | 484,40 | 496,80 | 6,15% | 137,00 |
| 22.04.2025 | 446,80 | 468,00 | 446,80 | 468,00 | -2,74% | 180,00 |
| 17.04.2025 | 481,60 | 484,20 | 476,70 | 481,20 | 2,14% | 147,00 |
| 16.04.2025 | 474,20 | 485,70 | 471,10 | 471,10 | -3,28% | 89,00 |
| 15.04.2025 | 465,90 | 487,10 | 465,90 | 487,10 | 4,24% | 238,00 |
| 14.04.2025 | 463,20 | 477,60 | 463,20 | 467,30 | 0,28% | 58,00 |