630,631$
-2,92%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 652,00 | 662,52 | 623,57 | 631,24 | -2,82% | 798.021,00 |
| 18.04.2024 | 634,59 | 668,65 | 631,80 | 649,58 | 2,55% | 726.085,00 |
| 17.04.2024 | 633,85 | 656,88 | 633,23 | 633,45 | -0,06% | 556.943,00 |
| 16.04.2024 | 636,18 | 639,19 | 628,98 | 633,85 | -0,59% | 364.173,00 |
| 15.04.2024 | 663,16 | 664,70 | 637,27 | 637,63 | -3,88% | 345.740,00 |
| 12.04.2024 | 677,74 | 679,30 | 653,91 | 663,35 | -2,74% | 469.996,00 |
| 11.04.2024 | 660,01 | 682,66 | 660,01 | 682,02 | 3,70% | 520.564,00 |
| 10.04.2024 | 641,25 | 662,78 | 636,05 | 657,71 | -0,22% | 364.492,00 |
| 09.04.2024 | 669,64 | 678,61 | 656,61 | 659,13 | -1,64% | 539.046,00 |
| 08.04.2024 | 670,00 | 674,50 | 657,75 | 670,15 | 0,02% | 457.132,00 |
| 05.04.2024 | 670,03 | 688,87 | 669,89 | 670,00 | 1,85% | 917.197,00 |
| 04.04.2024 | 630,00 | 693,85 | 628,86 | 657,85 | 4,97% | 3.057.740,00 |
| 03.04.2024 | 605,43 | 637,44 | 605,43 | 626,70 | 2,74% | 680.775,00 |
| 02.04.2024 | 627,12 | 628,18 | 608,21 | 609,97 | -4,22% | 636.569,00 |
| 01.04.2024 | 624,07 | 649,20 | 622,06 | 636,85 | 1,64% | 711.195,00 |
| 28.03.2024 | 623,27 | 628,98 | 619,14 | 626,56 | 0,52% | 437.968,00 |
| 27.03.2024 | 636,09 | 637,91 | 609,56 | 623,33 | -1,38% | 441.363,00 |
| 26.03.2024 | 632,06 | 635,22 | 626,07 | 632,03 | 0,35% | 444.346,00 |
| 25.03.2024 | 614,46 | 633,08 | 614,30 | 629,82 | 1,30% | 323.163,00 |
| 22.03.2024 | 618,49 | 623,66 | 603,99 | 621,75 | 0,20% | 365.292,00 |
| 21.03.2024 | 625,22 | 631,57 | 619,45 | 620,52 | -0,82% | 549.866,00 |
| 20.03.2024 | 614,52 | 628,23 | 610,20 | 625,64 | 2,11% | 309.859,00 |
| 19.03.2024 | 597,68 | 615,00 | 589,16 | 612,71 | 2,14% | 341.173,00 |
| 18.03.2024 | 605,03 | 608,16 | 598,14 | 599,85 | -0,21% | 240.470,00 |
| 15.03.2024 | 618,73 | 620,06 | 600,41 | 601,10 | -4,59% | 488.413,00 |
| 14.03.2024 | 626,83 | 637,77 | 620,06 | 630,01 | 0,80% | 488.263,00 |
| 13.03.2024 | 621,00 | 628,47 | 618,07 | 625,00 | 0,62% | 435.802,00 |
| 12.03.2024 | 623,25 | 625,44 | 617,83 | 621,16 | 1,41% | 346.154,00 |
| 11.03.2024 | 605,50 | 618,38 | 601,75 | 612,50 | 1,33% | 353.486,00 |
| 08.03.2024 | 613,00 | 624,85 | 603,99 | 604,49 | -1,39% | 266.134,00 |
| 07.03.2024 | 612,01 | 617,06 | 601,94 | 612,98 | 0,39% | 237.683,00 |
| 06.03.2024 | 615,38 | 619,02 | 608,56 | 610,59 | 0,78% | 307.296,00 |
| 05.03.2024 | 620,14 | 624,62 | 596,08 | 605,88 | -3,63% | 456.881,00 |
| 04.03.2024 | 634,21 | 635,52 | 624,20 | 628,71 | -0,80% | 323.933,00 |
| 01.03.2024 | 620,00 | 635,25 | 614,69 | 633,80 | 2,42% | 386.207,00 |
| 29.02.2024 | 615,28 | 619,85 | 609,43 | 618,81 | 1,00% | 597.352,00 |
| 28.02.2024 | 611,42 | 617,00 | 605,60 | 612,69 | -0,47% | 266.093,00 |
| 27.02.2024 | 611,84 | 621,06 | 609,04 | 615,61 | 1,43% | 349.709,00 |
| 26.02.2024 | 609,54 | 614,25 | 600,89 | 606,96 | 0,26% | 225.327,00 |
| 23.02.2024 | 605,80 | 610,22 | 601,26 | 605,41 | 0,84% | 243.989,00 |
| 22.02.2024 | 605,89 | 609,98 | 600,08 | 600,35 | 1,89% | 381.018,00 |
| 21.02.2024 | 581,39 | 591,34 | 578,06 | 589,23 | -1,03% | 467.691,00 |
| 20.02.2024 | 600,00 | 607,98 | 589,59 | 595,34 | -2,96% | 564.601,00 |
| 16.02.2024 | 603,10 | 618,77 | 596,95 | 613,50 | 0,75% | 789.989,00 |
| 15.02.2024 | 644,00 | 646,56 | 601,35 | 608,96 | -3,28% | 1.447.429,00 |
| 14.02.2024 | 613,74 | 631,45 | 606,99 | 629,64 | 4,26% | 895.114,00 |
| 13.02.2024 | 590,52 | 613,34 | 588,04 | 603,91 | -2,13% | 578.466,00 |
| 12.02.2024 | 639,52 | 641,01 | 611,26 | 617,07 | -4,57% | 616.371,00 |
| 09.02.2024 | 635,03 | 660,00 | 635,00 | 646,63 | 2,85% | 540.585,00 |
| 08.02.2024 | 613,06 | 629,45 | 613,06 | 628,69 | 3,09% | 392.429,00 |
| 07.02.2024 | 610,00 | 615,39 | 597,59 | 609,85 | 0,65% | 387.176,00 |
| 06.02.2024 | 608,02 | 608,13 | 596,86 | 605,93 | 0,51% | 307.921,00 |
| 05.02.2024 | 607,94 | 611,80 | 593,59 | 602,85 | -1,56% | 396.578,00 |
| 02.02.2024 | 610,00 | 615,72 | 599,25 | 612,39 | -0,09% | 443.908,00 |
| 01.02.2024 | 614,06 | 621,99 | 605,11 | 612,97 | 0,32% | 436.525,00 |
| 31.01.2024 | 614,37 | 623,16 | 602,82 | 611,00 | -2,08% | 518.826,00 |
| 30.01.2024 | 610,04 | 635,74 | 610,00 | 623,98 | 2,30% | 812.964,00 |
| 29.01.2024 | 591,07 | 610,36 | 591,07 | 609,94 | 3,60% | 429.824,00 |
| 26.01.2024 | 583,79 | 595,00 | 581,57 | 588,74 | 0,51% | 198.472,00 |
| 25.01.2024 | 592,15 | 596,51 | 578,34 | 585,73 | 0,01% | 265.060,00 |
| 24.01.2024 | 598,08 | 599,65 | 585,19 | 585,70 | -0,89% | 255.168,00 |
| 23.01.2024 | 592,30 | 595,22 | 583,06 | 590,97 | 0,12% | 331.409,00 |
| 22.01.2024 | 589,00 | 598,00 | 582,74 | 590,25 | 1,52% | 352.458,00 |
| 19.01.2024 | 579,39 | 582,67 | 570,80 | 581,40 | 1,31% | 336.096,00 |
| 18.01.2024 | 571,42 | 574,83 | 561,56 | 573,91 | 1,74% | 318.854,00 |
| 17.01.2024 | 560,66 | 565,15 | 546,48 | 564,09 | -0,27% | 316.641,00 |
| 16.01.2024 | 555,84 | 565,64 | 553,34 | 565,62 | 0,76% | 286.628,00 |
| 12.01.2024 | 572,51 | 573,98 | 561,00 | 561,35 | -1,57% | 284.366,00 |
| 11.01.2024 | 576,84 | 576,84 | 559,90 | 570,33 | 0,08% | 287.202,00 |
| 10.01.2024 | 573,24 | 577,99 | 565,99 | 569,89 | 0,99% | 301.488,00 |
| 09.01.2024 | 555,36 | 570,78 | 554,13 | 564,30 | 1,28% | 348.579,00 |
| 08.01.2024 | 547,36 | 560,67 | 543,98 | 557,17 | 3,59% | 325.474,00 |
| 05.01.2024 | 527,66 | 544,41 | 527,00 | 537,84 | 1,43% | 384.747,00 |
| 04.01.2024 | 530,93 | 541,08 | 529,52 | 530,25 | -0,57% | 333.923,00 |
| 03.01.2024 | 538,81 | 545,28 | 528,62 | 533,27 | -2,66% | 558.931,00 |
| 02.01.2024 | 572,94 | 574,09 | 540,28 | 547,86 | -5,63% | 738.827,00 |
| 29.12.2023 | 587,80 | 592,00 | 580,00 | 580,54 | -1,44% | 258.216,00 |
| 28.12.2023 | 585,54 | 593,53 | 579,93 | 589,05 | 0,63% | 281.219,00 |
| 27.12.2023 | 585,88 | 588,87 | 581,67 | 585,36 | 0,14% | 206.479,00 |
| 26.12.2023 | 580,10 | 586,29 | 575,92 | 584,56 | 0,80% | 241.572,00 |
| 22.12.2023 | 578,31 | 584,25 | 573,74 | 579,90 | 0,27% | 281.775,00 |
| 21.12.2023 | 573,93 | 580,53 | 570,63 | 578,31 | 2,41% | 340.214,00 |
| 20.12.2023 | 561,36 | 576,90 | 558,81 | 564,71 | -0,47% | 577.388,00 |
| 19.12.2023 | 562,68 | 574,00 | 562,42 | 567,35 | 0,65% | 341.891,00 |
| 18.12.2023 | 555,23 | 566,15 | 553,81 | 563,67 | 1,07% | 291.860,00 |
| 15.12.2023 | 555,23 | 565,74 | 550,00 | 557,72 | 0,79% | 644.112,00 |
| 14.12.2023 | 540,00 | 556,43 | 539,91 | 553,35 | 3,66% | 845.088,00 |
| 13.12.2023 | 527,00 | 537,01 | 518,75 | 533,79 | 1,24% | 424.111,00 |
| 12.12.2023 | 512,81 | 528,76 | 505,25 | 527,24 | 5,09% | 575.810,00 |
| 11.12.2023 | 500,06 | 507,86 | 497,99 | 501,70 | -0,07% | 214.157,00 |
| 08.12.2023 | 488,46 | 506,70 | 485,78 | 502,04 | 2,03% | 392.337,00 |
| 07.12.2023 | 495,74 | 497,13 | 490,10 | 492,04 | -1,16% | 292.501,00 |
| 06.12.2023 | 503,11 | 508,00 | 497,57 | 497,79 | -1,04% | 298.674,00 |
| 05.12.2023 | 502,35 | 507,91 | 496,96 | 503,00 | -0,79% | 284.713,00 |
| 04.12.2023 | 512,01 | 517,31 | 506,38 | 506,99 | -1,93% | 599.053,00 |
| 01.12.2023 | 494,45 | 517,46 | 492,20 | 516,97 | 4,66% | 863.263,00 |
| 30.11.2023 | 500,00 | 508,29 | 488,26 | 493,93 | -0,52% | 959.555,00 |
| 29.11.2023 | 482,01 | 499,15 | 482,01 | 496,52 | 4,40% | 822.166,00 |
| 28.11.2023 | 462,55 | 476,89 | 462,55 | 475,59 | 2,19% | 355.658,00 |
| 27.11.2023 | 466,64 | 472,89 | 465,25 | 465,42 | -0,50% | 298.262,00 |