455,650€
-1,05%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 465,55 | 473,15 | 454,35 | 455,65 | -1,05% | 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 |
| 11.04.2025 | 465,90 | 466,80 | 450,00 | 466,00 | 2,35% | 85,00 |
| 10.04.2025 | 501,20 | 501,20 | 455,30 | 455,30 | -10,02% | 282,00 |
| 09.04.2025 | 434,60 | 506,00 | 431,60 | 506,00 | 13,96% | 120,00 |
| 08.04.2025 | 459,10 | 478,30 | 444,00 | 444,00 | -3,27% | 108,00 |
| 07.04.2025 | 442,10 | 462,00 | 434,10 | 459,00 | 2,50% | 396,00 |
| 04.04.2025 | 476,80 | 476,80 | 442,90 | 447,80 | -5,92% | 143,00 |
| 03.04.2025 | 526,80 | 530,00 | 476,00 | 476,00 | -12,21% | 403,00 |
| 02.04.2025 | 541,00 | 542,20 | 529,80 | 542,20 | 0,74% | 98,00 |
| 01.04.2025 | 530,40 | 539,00 | 523,80 | 538,20 | 3,06% | 40,00 |
| 31.03.2025 | 539,60 | 539,60 | 518,60 | 522,20 | -1,73% | 144,00 |
| 28.03.2025 | 546,60 | 551,20 | 531,40 | 531,40 | -4,18% | 160,00 |
| 27.03.2025 | 572,00 | 572,00 | 546,20 | 554,60 | -2,39% | 163,00 |
| 26.03.2025 | 582,40 | 582,80 | 563,00 | 568,20 | -2,47% | 57,00 |
| 25.03.2025 | 579,00 | 586,00 | 578,40 | 582,60 | 0,55% | 78,00 |
| 24.03.2025 | 564,00 | 579,40 | 564,00 | 579,40 | 5,50% | 115,00 |
| 21.03.2025 | 552,20 | 552,20 | 549,20 | 549,20 | -1,05% | 26,00 |
| 20.03.2025 | 558,00 | 559,20 | 555,00 | 555,00 | 0,14% | 63,00 |
| 19.03.2025 | 552,60 | 559,20 | 552,00 | 554,20 | 2,33% | 17,00 |
| 18.03.2025 | 558,00 | 561,00 | 541,60 | 541,60 | -3,22% | 114,00 |
| 17.03.2025 | 559,40 | 563,20 | 559,00 | 559,60 | -0,82% | 47,00 |
| 14.03.2025 | 556,00 | 570,00 | 553,80 | 564,20 | -0,25% | 49,00 |
| 13.03.2025 | 562,20 | 565,60 | 558,40 | 565,60 | 0,28% | 8,00 |
| 12.03.2025 | 537,00 | 585,00 | 537,00 | 564,00 | 5,15% | 139,00 |
| 11.03.2025 | 538,00 | 548,20 | 533,00 | 536,40 | -0,30% | 228,00 |
| 10.03.2025 | 586,40 | 586,40 | 531,40 | 538,00 | -6,73% | 155,00 |
| 07.03.2025 | 605,40 | 605,40 | 576,80 | 576,80 | -4,98% | 115,00 |
| 06.03.2025 | 643,80 | 643,80 | 602,00 | 607,00 | -5,04% | 149,00 |
| 05.03.2025 | 645,80 | 650,00 | 631,40 | 639,20 | -1,96% | 64,00 |
| 04.03.2025 | 672,60 | 674,40 | 635,60 | 652,00 | -3,09% | 331,00 |
| 03.03.2025 | 692,80 | 699,80 | 672,80 | 672,80 | -1,87% | 230,00 |
| 28.02.2025 | 689,20 | 693,20 | 682,60 | 685,60 | 0,20% | 28,00 |
| 27.02.2025 | 696,20 | 696,20 | 684,20 | 684,20 | -0,70% | 41,00 |
| 26.02.2025 | 684,40 | 701,60 | 684,40 | 689,00 | 0,29% | 42,00 |
| 25.02.2025 | 687,20 | 688,80 | 671,20 | 687,00 | -0,64% | 180,00 |