247,050€
-3,00%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 252,50 | 254,00 | 245,50 | 245,90 | -3,46% | 159,00 |
| 06.03.2026 | 252,70 | 255,90 | 245,40 | 254,70 | 1,68% | 465,00 |
| 05.03.2026 | 242,00 | 256,20 | 238,00 | 250,50 | 4,38% | 819,00 |
| 04.03.2026 | 237,30 | 242,00 | 233,90 | 240,00 | 0,84% | 1.156,00 |
| 03.03.2026 | 222,30 | 241,40 | 219,90 | 238,00 | 4,48% | 1.918,00 |
| 02.03.2026 | 223,80 | 228,60 | 217,40 | 227,80 | 2,66% | 1.011,00 |
| 27.02.2026 | 223,40 | 225,40 | 214,40 | 221,90 | -2,25% | 574,00 |
| 26.02.2026 | 203,70 | 228,90 | 203,70 | 227,00 | 10,57% | 1.307,00 |
| 25.02.2026 | 197,25 | 205,40 | 194,85 | 205,30 | 4,27% | 364,00 |
| 24.02.2026 | 184,50 | 200,60 | 183,20 | 196,90 | 6,87% | 307,00 |
| 23.02.2026 | 197,40 | 197,40 | 183,10 | 184,25 | -7,11% | 934,00 |
| 20.02.2026 | 205,00 | 206,60 | 196,95 | 198,35 | -3,05% | 967,00 |
| 19.02.2026 | 213,10 | 213,10 | 204,00 | 204,60 | -2,94% | 828,00 |
| 18.02.2026 | 210,10 | 211,60 | 207,60 | 210,80 | 0,86% | 715,00 |
| 17.02.2026 | 207,80 | 216,00 | 200,30 | 209,00 | -0,19% | 594,00 |
| 16.02.2026 | 207,80 | 211,30 | 207,80 | 209,40 | 2,15% | 962,00 |
| 13.02.2026 | 191,90 | 212,00 | 190,60 | 205,00 | 8,64% | 951,00 |
| 12.02.2026 | 185,40 | 206,50 | 180,55 | 188,70 | 6,61% | 3.649,00 |
| 11.02.2026 | 197,70 | 198,75 | 174,45 | 177,00 | -9,35% | 3.364,00 |
| 10.02.2026 | 194,90 | 201,70 | 190,05 | 195,25 | 0,18% | 774,00 |
| 09.02.2026 | 199,00 | 203,00 | 184,60 | 194,90 | -1,52% | 1.188,00 |
| 06.02.2026 | 188,60 | 200,00 | 188,60 | 197,90 | 3,67% | 838,00 |
| 05.02.2026 | 206,90 | 211,20 | 190,20 | 190,90 | -8,40% | 952,00 |
| 04.02.2026 | 211,00 | 213,00 | 194,00 | 208,40 | 0,58% | 1.027,00 |
| 03.02.2026 | 232,60 | 232,60 | 200,10 | 207,20 | -10,77% | 1.019,00 |
| 02.02.2026 | 232,80 | 240,10 | 230,30 | 232,20 | -1,61% | 509,00 |
| 30.01.2026 | 233,00 | 239,50 | 230,00 | 236,00 | 0,60% | 642,00 |
| 29.01.2026 | 258,30 | 261,20 | 232,10 | 234,60 | -12,23% | 702,00 |
| 28.01.2026 | 267,90 | 274,80 | 265,20 | 267,30 | 0,41% | 270,00 |
| 27.01.2026 | 278,40 | 284,10 | 266,20 | 266,20 | -3,59% | 361,00 |
| 26.01.2026 | 273,30 | 277,60 | 270,30 | 276,10 | 1,43% | 227,00 |
| 23.01.2026 | 273,50 | 281,90 | 270,50 | 272,20 | 0,37% | 357,00 |
| 22.01.2026 | 260,20 | 271,20 | 258,20 | 271,20 | 4,39% | 407,00 |
| 21.01.2026 | 259,60 | 266,70 | 257,70 | 259,80 | 0,50% | 267,00 |
| 20.01.2026 | 266,30 | 266,40 | 257,80 | 258,50 | -3,47% | 811,00 |
| 19.01.2026 | 265,70 | 268,70 | 265,10 | 267,80 | -0,81% | 153,00 |
| 16.01.2026 | 286,30 | 287,70 | 267,10 | 270,00 | -5,23% | 601,00 |
| 15.01.2026 | 298,20 | 301,90 | 284,90 | 284,90 | -3,36% | 354,00 |
| 14.01.2026 | 306,50 | 309,60 | 294,20 | 294,80 | -3,79% | 244,00 |
| 13.01.2026 | 323,80 | 327,90 | 305,00 | 306,40 | -4,22% | 1.085,00 |
| 12.01.2026 | 319,60 | 324,60 | 316,10 | 319,90 | 0,09% | 484,00 |
| 09.01.2026 | 319,40 | 324,00 | 315,00 | 319,60 | -0,53% | 239,00 |
| 08.01.2026 | 338,80 | 341,90 | 320,00 | 321,30 | -6,19% | 193,00 |
| 07.01.2026 | 340,40 | 344,80 | 337,20 | 342,50 | 0,74% | 42,00 |
| 06.01.2026 | 325,00 | 340,00 | 320,70 | 340,00 | 3,31% | 165,00 |
| 05.01.2026 | 328,70 | 336,40 | 325,60 | 329,10 | 0,34% | 55,00 |
| 02.01.2026 | 343,70 | 346,50 | 321,60 | 328,00 | -3,36% | 284,00 |
| 30.12.2025 | 340,50 | 340,50 | 334,90 | 339,40 | -0,24% | 236,00 |
| 29.12.2025 | 338,10 | 341,60 | 336,70 | 340,20 | 1,61% | 493,00 |
| 23.12.2025 | 342,00 | 342,20 | 329,90 | 334,80 | -1,18% | 163,00 |
| 22.12.2025 | 331,50 | 341,40 | 331,50 | 338,80 | 2,14% | 275,00 |
| 19.12.2025 | 330,70 | 331,70 | 326,60 | 331,70 | 1,04% | 130,00 |
| 18.12.2025 | 331,30 | 339,00 | 328,10 | 328,30 | 1,11% | 104,00 |
| 17.12.2025 | 315,40 | 325,90 | 315,40 | 324,70 | 4,27% | 229,00 |
| 16.12.2025 | 310,90 | 311,40 | 308,50 | 311,40 | 1,30% | 21,00 |
| 15.12.2025 | 322,80 | 324,10 | 306,80 | 307,40 | -3,94% | 471,00 |
| 12.12.2025 | 330,50 | 332,10 | 320,00 | 320,00 | -3,15% | 162,00 |
| 11.12.2025 | 335,70 | 338,50 | 329,80 | 330,40 | -1,17% | 174,00 |
| 10.12.2025 | 333,30 | 334,50 | 328,50 | 334,30 | 0,15% | 426,00 |
| 09.12.2025 | 330,10 | 336,80 | 330,10 | 333,80 | 1,27% | 133,00 |
| 08.12.2025 | 325,10 | 331,00 | 325,10 | 329,60 | 1,01% | 60,00 |
| 05.12.2025 | 325,10 | 330,90 | 321,90 | 326,30 | 1,21% | 58,00 |
| 04.12.2025 | 323,00 | 326,70 | 319,70 | 322,40 | 0,88% | 79,00 |
| 03.12.2025 | 320,00 | 322,80 | 318,20 | 319,60 | -1,36% | 80,00 |
| 02.12.2025 | 324,10 | 326,50 | 321,50 | 324,00 | 1,00% | 142,00 |
| 01.12.2025 | 316,80 | 321,80 | 312,00 | 320,80 | 0,82% | 242,00 |
| 28.11.2025 | 315,20 | 319,80 | 312,70 | 318,20 | 1,18% | 90,00 |
| 27.11.2025 | 310,50 | 314,50 | 309,60 | 314,50 | 1,00% | 50,00 |
| 26.11.2025 | 319,60 | 324,30 | 311,40 | 311,40 | -2,66% | 129,00 |
| 25.11.2025 | 310,50 | 323,20 | 304,20 | 319,90 | 4,00% | 465,00 |
| 24.11.2025 | 307,40 | 310,30 | 303,60 | 307,60 | -1,32% | 170,00 |
| 21.11.2025 | 312,00 | 312,70 | 301,20 | 311,70 | 0,81% | 212,00 |
| 20.11.2025 | 319,80 | 322,40 | 308,80 | 309,20 | -1,53% | 62,00 |
| 19.11.2025 | 316,40 | 319,00 | 313,00 | 314,00 | -0,85% | 325,00 |
| 18.11.2025 | 315,80 | 319,60 | 310,70 | 316,70 | -0,85% | 305,00 |
| 17.11.2025 | 340,40 | 343,70 | 318,70 | 319,40 | -6,09% | 175,00 |
| 14.11.2025 | 333,80 | 342,00 | 327,30 | 340,10 | 0,98% | 228,00 |
| 13.11.2025 | 343,20 | 343,20 | 335,20 | 336,80 | -2,04% | 84,00 |
| 12.11.2025 | 342,90 | 350,40 | 342,60 | 343,80 | 0,56% | 96,00 |
| 11.11.2025 | 335,10 | 342,50 | 332,10 | 341,90 | 1,54% | 76,00 |
| 10.11.2025 | 346,90 | 354,00 | 329,00 | 336,70 | -3,11% | 448,00 |
| 07.11.2025 | 341,20 | 349,10 | 336,90 | 347,50 | 1,88% | 211,00 |
| 06.11.2025 | 354,60 | 362,60 | 325,80 | 341,10 | -15,82% | 700,00 |
| 05.11.2025 | 410,00 | 413,90 | 405,20 | 405,20 | -0,71% | 28,00 |
| 04.11.2025 | 423,20 | 423,70 | 407,20 | 408,10 | -5,05% | 195,00 |
| 03.11.2025 | 424,50 | 432,30 | 417,90 | 429,80 | 2,07% | 346,00 |
| 31.10.2025 | 414,30 | 421,10 | 414,30 | 421,10 | 1,32% | 116,00 |
| 30.10.2025 | 401,70 | 416,10 | 401,20 | 415,60 | 3,93% | 493,00 |
| 29.10.2025 | 401,70 | 407,80 | 399,90 | 399,90 | -0,40% | 228,00 |
| 28.10.2025 | 403,90 | 407,60 | 401,50 | 401,50 | -1,38% | 74,00 |
| 27.10.2025 | 407,20 | 409,70 | 406,00 | 407,10 | -0,61% | 232,00 |
| 24.10.2025 | 408,20 | 415,80 | 405,40 | 409,60 | -0,27% | 49,00 |
| 23.10.2025 | 402,60 | 410,70 | 402,30 | 410,70 | 0,46% | 165,00 |
| 22.10.2025 | 413,90 | 413,90 | 403,30 | 408,80 | -1,21% | 657,00 |
| 21.10.2025 | 385,90 | 413,80 | 384,90 | 413,80 | 6,65% | 965,00 |
| 20.10.2025 | 375,10 | 390,00 | 373,90 | 388,00 | 3,94% | 127,00 |
| 17.10.2025 | 369,90 | 378,10 | 361,10 | 373,30 | 0,48% | 241,00 |
| 16.10.2025 | 385,10 | 387,80 | 371,00 | 371,50 | -3,13% | 176,00 |
| 15.10.2025 | 395,30 | 402,30 | 383,50 | 383,50 | -3,03% | 163,00 |
| 14.10.2025 | 385,60 | 397,00 | 382,20 | 395,50 | 1,25% | 419,00 |