567,600€
1,76%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 557,30 | 569,60 | 557,30 | 567,40 | 1,72% | 3,00 |
| 03.05.2024 | 551,00 | 564,00 | 550,40 | 557,80 | 1,42% | - |
| 02.05.2024 | 567,10 | 573,00 | 545,90 | 550,00 | -3,05% | 5,00 |
| 30.04.2024 | 589,70 | 594,50 | 566,40 | 567,30 | -4,66% | - |
| 29.04.2024 | 588,10 | 601,50 | 586,10 | 595,00 | 0,76% | - |
| 26.04.2024 | 592,90 | 600,50 | 589,70 | 590,50 | -0,66% | 2,00 |
| 25.04.2024 | 609,30 | 616,00 | 581,60 | 594,40 | -2,70% | - |
| 24.04.2024 | 609,00 | 620,50 | 605,70 | 610,90 | 0,13% | - |
| 23.04.2024 | 594,20 | 613,00 | 590,70 | 610,10 | 2,59% | - |
| 22.04.2024 | 592,10 | 603,50 | 582,80 | 594,70 | 0,47% | - |
| 19.04.2024 | 609,80 | 619,80 | 585,30 | 591,90 | -2,70% | - |
| 18.04.2024 | 590,30 | 626,80 | 590,30 | 608,30 | 2,36% | 17,00 |
| 17.04.2024 | 594,00 | 617,00 | 593,50 | 594,30 | -0,32% | 3,00 |
| 16.04.2024 | 599,20 | 603,50 | 591,50 | 596,20 | -0,80% | - |
| 15.04.2024 | 616,70 | 631,20 | 597,30 | 601,00 | -3,56% | - |
| 12.04.2024 | 635,90 | 639,50 | 614,60 | 623,20 | -1,87% | - |
| 11.04.2024 | 612,50 | 636,20 | 607,90 | 635,10 | 3,79% | - |
| 10.04.2024 | 607,50 | 617,40 | 591,00 | 611,90 | 0,64% | - |
| 09.04.2024 | 617,10 | 622,70 | 605,40 | 608,00 | -1,47% | - |
| 08.04.2024 | 618,50 | 631,30 | 606,30 | 617,10 | -0,40% | - |
| 05.04.2024 | 614,30 | 635,00 | 603,60 | 619,60 | 1,81% | 6,00 |
| 04.04.2024 | 578,40 | 636,20 | 578,20 | 608,60 | 5,00% | 12,00 |
| 03.04.2024 | 566,50 | 588,90 | 561,70 | 579,60 | 2,29% | - |
| 02.04.2024 | 580,80 | 594,90 | 565,60 | 566,60 | -2,63% | 26,00 |
| 28.03.2024 | 576,60 | 582,20 | 572,60 | 581,90 | 1,02% | - |
| 27.03.2024 | 583,50 | 589,60 | 563,70 | 576,00 | -0,95% | 1,00 |
| 26.03.2024 | 581,20 | 586,90 | 577,30 | 581,50 | 0,10% | - |
| 25.03.2024 | 570,80 | 583,90 | 567,10 | 580,90 | 0,96% | - |
| 22.03.2024 | 571,60 | 577,10 | 558,80 | 575,40 | 0,70% | - |
| 21.03.2024 | 571,70 | 581,30 | 569,70 | 571,40 | 0,00% | - |
| 20.03.2024 | 562,30 | 575,30 | 562,30 | 571,40 | 1,58% | - |
| 19.03.2024 | 551,70 | 565,90 | 543,40 | 562,50 | 1,87% | - |
| 18.03.2024 | 552,50 | 559,80 | 549,60 | 552,20 | 0,05% | 2,00 |
| 15.03.2024 | 578,60 | 581,50 | 551,70 | 551,90 | -4,75% | 1,00 |
| 14.03.2024 | 570,00 | 583,00 | 569,00 | 579,40 | 1,47% | - |
| 13.03.2024 | 568,60 | 573,60 | 562,00 | 571,00 | 0,19% | - |
| 12.03.2024 | 563,30 | 573,30 | 559,00 | 569,90 | 1,60% | - |
| 11.03.2024 | 552,50 | 566,20 | 550,40 | 560,90 | 1,37% | - |
| 08.03.2024 | 553,20 | 570,50 | 552,70 | 553,30 | -1,25% | - |
| 07.03.2024 | 560,30 | 564,40 | 553,50 | 560,30 | -0,02% | - |
| 06.03.2024 | 562,50 | 568,10 | 556,90 | 560,40 | 0,50% | - |
| 05.03.2024 | 579,10 | 579,10 | 549,40 | 557,60 | -3,91% | - |
| 04.03.2024 | 584,00 | 587,30 | 575,00 | 580,30 | -0,97% | 3,00 |
| 01.03.2024 | 571,20 | 586,10 | 567,40 | 586,00 | 2,23% | 4,00 |
| 29.02.2024 | 561,90 | 573,30 | 561,30 | 573,20 | 1,06% | 18,00 |
| 28.02.2024 | 567,70 | 569,50 | 559,50 | 567,20 | -0,14% | - |
| 27.02.2024 | 560,60 | 573,00 | 557,60 | 568,00 | 1,32% | 4,00 |
| 26.02.2024 | 558,30 | 566,60 | 555,90 | 560,60 | 0,13% | - |
| 23.02.2024 | 554,70 | 563,00 | 552,80 | 559,90 | 0,77% | - |
| 22.02.2024 | 544,40 | 563,40 | 543,60 | 555,60 | 2,13% | 2,00 |
| 21.02.2024 | 550,80 | 550,80 | 534,50 | 544,00 | -1,25% | - |
| 20.02.2024 | 567,30 | 567,30 | 545,10 | 550,90 | -2,89% | 6,00 |
| 19.02.2024 | 565,30 | 569,80 | 565,10 | 567,30 | -0,47% | 21,00 |
| 16.02.2024 | 567,10 | 573,90 | 554,60 | 570,00 | 0,32% | 32,00 |
| 15.02.2024 | 586,40 | 604,30 | 558,70 | 568,20 | -3,10% | 2,00 |
| 14.02.2024 | 567,20 | 631,50 | 565,00 | 586,40 | 3,84% | 10,00 |
| 13.02.2024 | 571,40 | 573,20 | 549,10 | 564,70 | -1,48% | 40,00 |
| 12.02.2024 | 603,00 | 605,70 | 567,80 | 573,20 | -4,40% | 3,00 |
| 09.02.2024 | 583,70 | 611,30 | 582,70 | 599,60 | 3,06% | 4,00 |
| 08.02.2024 | 566,20 | 585,10 | 563,50 | 581,80 | 2,79% | - |
| 07.02.2024 | 563,50 | 571,60 | 555,60 | 566,00 | 0,04% | 20,00 |
| 06.02.2024 | 559,80 | 567,00 | 554,80 | 565,80 | 0,37% | 2,00 |
| 05.02.2024 | 567,70 | 570,30 | 553,20 | 563,70 | -0,70% | 2,00 |
| 02.02.2024 | 563,90 | 572,40 | 555,10 | 567,70 | 0,57% | 20,00 |
| 01.02.2024 | 564,70 | 573,70 | 558,20 | 564,50 | -0,55% | - |
| 31.01.2024 | 565,50 | 577,90 | 555,20 | 567,60 | -1,36% | 4,00 |
| 30.01.2024 | 560,30 | 585,90 | 560,30 | 575,40 | 2,24% | 53,00 |
| 29.01.2024 | 542,00 | 563,50 | 540,20 | 562,80 | 3,88% | 2,00 |
| 26.01.2024 | 540,00 | 547,80 | 535,80 | 541,80 | 0,18% | 4,00 |
| 25.01.2024 | 541,00 | 550,60 | 534,50 | 540,80 | 0,45% | - |
| 24.01.2024 | 547,20 | 548,60 | 536,10 | 538,40 | -1,17% | - |
| 23.01.2024 | 542,40 | 549,80 | 538,30 | 544,80 | 0,52% | - |
| 22.01.2024 | 533,50 | 547,80 | 533,30 | 542,00 | 1,71% | - |
| 19.01.2024 | 528,40 | 534,90 | 525,20 | 532,90 | 0,76% | 6,00 |
| 18.01.2024 | 518,70 | 529,10 | 516,80 | 528,90 | 2,03% | - |
| 17.01.2024 | 520,10 | 520,90 | 502,70 | 518,40 | -0,21% | - |
| 16.01.2024 | 508,30 | 520,20 | 507,20 | 519,50 | 2,20% | 22,00 |
| 15.01.2024 | 512,10 | 512,80 | 507,40 | 508,30 | -0,95% | 1,00 |
| 12.01.2024 | 519,90 | 523,30 | 512,50 | 513,20 | -1,25% | 10,00 |
| 11.01.2024 | 519,30 | 526,80 | 511,90 | 519,70 | -0,08% | - |
| 10.01.2024 | 517,30 | 527,40 | 514,30 | 520,10 | 0,79% | 5,00 |
| 09.01.2024 | 506,90 | 522,20 | 503,50 | 516,00 | 1,51% | 10,00 |
| 08.01.2024 | 492,50 | 511,60 | 488,80 | 508,30 | 3,27% | 9,00 |
| 05.01.2024 | 484,25 | 495,60 | 480,95 | 492,20 | 1,46% | - |
| 04.01.2024 | 486,20 | 494,50 | 481,10 | 485,10 | -0,62% | - |
| 03.01.2024 | 499,80 | 500,55 | 484,95 | 488,15 | -2,56% | 3,00 |
| 02.01.2024 | 529,60 | 530,30 | 493,85 | 501,00 | -5,40% | 2,00 |
| 29.12.2023 | 532,40 | 533,40 | 527,00 | 529,60 | -0,60% | 20,00 |
| 28.12.2023 | 526,80 | 535,80 | 524,70 | 532,80 | 1,10% | - |
| 27.12.2023 | 527,60 | 530,10 | 523,80 | 527,00 | 0,08% | - |
| 22.12.2023 | 524,50 | 528,80 | 520,70 | 526,60 | 0,11% | 24,00 |
| 21.12.2023 | 516,00 | 527,70 | 515,90 | 526,00 | 1,58% | - |
| 20.12.2023 | 516,70 | 526,20 | 510,00 | 517,80 | -0,08% | 9,00 |
| 19.12.2023 | 515,80 | 522,60 | 510,70 | 518,20 | 0,39% | 35,00 |
| 18.12.2023 | 512,80 | 517,90 | 506,90 | 516,20 | 0,88% | - |
| 15.12.2023 | 500,60 | 518,10 | 500,60 | 511,70 | 1,35% | 46,00 |
| 14.12.2023 | 490,90 | 506,10 | 488,80 | 504,90 | 2,73% | 2,00 |
| 13.12.2023 | 489,15 | 492,70 | 480,85 | 491,50 | 0,44% | 3,00 |
| 12.12.2023 | 466,10 | 489,70 | 465,05 | 489,35 | 4,89% | 17,00 |
| 11.12.2023 | 465,95 | 472,10 | 464,75 | 466,55 | -0,13% | - |