39,500€
4,50%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 02.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 30.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 29.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 26.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 25.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 24.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 23.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 22.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 19.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 18.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,26% | - |
| 17.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 16.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 15.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 12.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 11.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 10.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 09.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 08.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 05.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 04.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 03.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 02.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,28% | - |
| 28.03.2024 | 39,09 | 39,09 | 39,09 | 39,09 | 2,76% | - |
| 27.03.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 0,53% | - |
| 26.03.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -0,94% | - |
| 25.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,29% | - |
| 22.03.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 2,16% | - |
| 21.03.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 1,08% | - |
| 20.03.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,35% | - |
| 19.03.2024 | 36,97 | 36,97 | 36,97 | 36,97 | -1,10% | - |
| 18.03.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,03% | - |
| 15.03.2024 | 37,39 | 37,39 | 37,39 | 37,39 | -1,94% | - |
| 14.03.2024 | 38,13 | 38,13 | 38,13 | 38,13 | -0,13% | - |
| 13.03.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 0,18% | - |
| 12.03.2024 | 38,11 | 38,11 | 38,11 | 38,11 | -0,42% | - |
| 11.03.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -0,52% | - |
| 08.03.2024 | 38,47 | 38,47 | 38,47 | 38,47 | 0,42% | - |
| 07.03.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 0,00% | - |
| 06.03.2024 | 38,31 | 38,31 | 38,31 | 38,31 | -0,16% | - |
| 05.03.2024 | 38,37 | 38,37 | 38,37 | 38,37 | 0,24% | - |
| 04.03.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -1,37% | - |
| 01.03.2024 | 38,81 | 38,81 | 38,81 | 38,81 | -1,67% | - |
| 29.02.2024 | 39,47 | 39,47 | 39,47 | 39,47 | -1,60% | - |
| 28.02.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 1,13% | - |
| 27.02.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -1,83% | - |
| 26.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,03% | - |
| 23.02.2024 | 39,99 | 39,99 | 39,99 | 39,99 | 0,13% | - |
| 22.02.2024 | 39,94 | 39,94 | 39,94 | 39,94 | 2,04% | - |
| 21.02.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -3,69% | - |
| 20.02.2024 | 40,64 | 40,64 | 40,64 | 40,64 | -0,12% | - |
| 19.02.2024 | 40,69 | 40,69 | 40,69 | 40,69 | -2,33% | - |
| 16.02.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 1,44% | - |
| 15.02.2024 | 41,07 | 41,07 | 41,07 | 41,07 | -0,51% | - |
| 14.02.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -1,57% | - |
| 13.02.2024 | 41,94 | 41,94 | 41,94 | 41,94 | 2,17% | - |
| 12.02.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 1,31% | - |
| 09.02.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 0,80% | - |
| 08.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,11% | - |
| 07.02.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 2,63% | - |
| 06.02.2024 | 39,61 | 39,61 | 39,61 | 39,61 | -2,13% | - |
| 05.02.2024 | 40,47 | 40,47 | 40,47 | 40,47 | -1,53% | - |
| 02.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,58% | - |
| 01.02.2024 | 41,34 | 41,34 | 41,34 | 41,34 | -0,19% | - |
| 31.01.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -0,17% | - |
| 30.01.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -0,74% | - |
| 29.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -50,50% | - |
| 26.01.2024 | 84,40 | 84,44 | 84,40 | 84,44 | -0,82% | - |
| 25.01.2024 | 83,12 | 85,14 | 83,12 | 85,14 | 1,43% | - |
| 24.01.2024 | 84,28 | 84,28 | 83,94 | 83,94 | -1,43% | - |
| 23.01.2024 | 84,40 | 85,16 | 84,40 | 85,16 | 3,05% | - |
| 22.01.2024 | 82,64 | 82,64 | 82,64 | 82,64 | 0,00% | - |
| 19.01.2024 | 80,60 | 82,64 | 80,60 | 82,64 | 5,92% | - |
| 18.01.2024 | 78,02 | 78,02 | 78,02 | 78,02 | -1,34% | - |
| 17.01.2024 | 79,08 | 79,08 | 79,08 | 79,08 | -0,93% | - |
| 16.01.2024 | 79,82 | 79,82 | 79,82 | 79,82 | 0,08% | - |
| 15.01.2024 | 79,76 | 79,76 | 79,76 | 79,76 | 0,25% | - |
| 12.01.2024 | 78,30 | 79,56 | 78,30 | 79,56 | 0,99% | - |
| 11.01.2024 | 78,78 | 78,78 | 78,78 | 78,78 | -0,23% | - |
| 10.01.2024 | 78,96 | 78,96 | 78,96 | 78,96 | -1,00% | - |
| 09.01.2024 | 79,76 | 79,76 | 79,76 | 79,76 | 0,33% | - |
| 08.01.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -1,14% | - |
| 05.01.2024 | 80,42 | 80,42 | 80,42 | 80,42 | -0,64% | - |
| 04.01.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -1,05% | - |
| 03.01.2024 | 81,98 | 81,98 | 81,80 | 81,80 | -0,41% | - |
| 02.01.2024 | 82,14 | 82,14 | 82,14 | 82,14 | -1,61% | - |
| 29.12.2023 | 83,48 | 83,48 | 83,48 | 83,48 | 0,55% | - |
| 28.12.2023 | 83,02 | 83,02 | 83,02 | 83,02 | -1,42% | - |
| 27.12.2023 | 84,22 | 84,22 | 84,22 | 84,22 | 2,48% | - |
| 22.12.2023 | 82,18 | 82,18 | 82,18 | 82,18 | 2,67% | - |
| 21.12.2023 | 80,04 | 80,04 | 80,04 | 80,04 | -0,17% | - |
| 20.12.2023 | 80,18 | 80,18 | 80,18 | 80,18 | 2,17% | - |
| 19.12.2023 | 78,48 | 78,48 | 78,48 | 78,48 | -2,70% | - |
| 18.12.2023 | 80,66 | 80,66 | 80,66 | 80,66 | 2,83% | - |
| 15.12.2023 | 78,44 | 78,44 | 78,44 | 78,44 | 3,48% | - |
| 14.12.2023 | 75,80 | 75,80 | 75,80 | 75,80 | -0,03% | - |
| 13.12.2023 | 75,82 | 75,82 | 75,82 | 75,82 | -0,84% | - |
| 12.12.2023 | 76,46 | 76,46 | 76,46 | 76,46 | 3,72% | - |
| 11.12.2023 | 73,72 | 73,72 | 73,72 | 73,72 | -0,27% | - |
| 08.12.2023 | 73,92 | 73,92 | 73,92 | 73,92 | 0,27% | - |