558,200€
-0,71%
Echtzeit-Aktienkurs HUBSPOT
Bid:
Ask:
Aktienkurse zur HUBSPOT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 550,80 | 558,80 | 550,80 | 558,80 | -0,60% | 10,00 |
| 02.05.2024 | 562,20 | 562,20 | 562,20 | 562,20 | -4,91% | - |
| 30.04.2024 | 597,00 | 597,00 | 591,20 | 591,20 | 0,72% | 5,00 |
| 29.04.2024 | 587,00 | 587,00 | 587,00 | 587,00 | -0,68% | - |
| 26.04.2024 | 591,00 | 591,00 | 591,00 | 591,00 | -3,02% | - |
| 25.04.2024 | 604,00 | 609,40 | 604,00 | 609,40 | -0,46% | 20,00 |
| 24.04.2024 | 606,80 | 612,20 | 606,40 | 612,20 | 3,52% | 234,00 |
| 23.04.2024 | 591,40 | 591,40 | 591,40 | 591,40 | -0,64% | - |
| 22.04.2024 | 591,00 | 595,20 | 591,00 | 595,20 | -3,00% | 17,00 |
| 19.04.2024 | 604,20 | 613,60 | 604,20 | 613,60 | 3,68% | - |
| 18.04.2024 | 591,80 | 591,80 | 591,80 | 591,80 | -0,80% | - |
| 17.04.2024 | 593,80 | 600,60 | 593,80 | 596,60 | -0,07% | 29,00 |
| 16.04.2024 | 597,00 | 597,00 | 597,00 | 597,00 | -4,17% | - |
| 15.04.2024 | 619,20 | 627,60 | 619,20 | 623,00 | 2,10% | 15,00 |
| 12.04.2024 | 634,00 | 634,00 | 610,20 | 610,20 | -2,93% | - |
| 11.04.2024 | 609,40 | 628,60 | 609,40 | 628,60 | 3,97% | 7,00 |
| 10.04.2024 | 604,60 | 604,60 | 604,60 | 604,60 | -2,23% | - |
| 09.04.2024 | 614,00 | 619,60 | 614,00 | 618,40 | 0,59% | 5,00 |
| 08.04.2024 | 614,80 | 614,80 | 614,80 | 614,80 | -2,54% | - |
| 05.04.2024 | 601,60 | 630,80 | 601,60 | 630,80 | 2,60% | 3,00 |
| 04.04.2024 | 576,00 | 614,80 | 576,00 | 614,80 | 9,40% | 6,00 |
| 03.04.2024 | 562,00 | 562,00 | 562,00 | 562,00 | -1,37% | - |
| 02.04.2024 | 596,60 | 596,60 | 569,80 | 569,80 | -0,94% | 28,00 |
| 28.03.2024 | 572,00 | 578,00 | 572,00 | 575,20 | 5,54% | 114,00 |
| 27.03.2024 | 581,60 | 581,60 | 545,00 | 545,00 | -6,03% | - |
| 26.03.2024 | 578,00 | 580,00 | 545,00 | 580,00 | 1,51% | 30,00 |
| 25.03.2024 | 571,40 | 571,40 | 571,40 | 571,40 | 0,28% | - |
| 22.03.2024 | 569,80 | 569,80 | 569,80 | 569,80 | -0,84% | - |
| 21.03.2024 | 568,20 | 574,60 | 568,20 | 574,60 | 0,38% | 3,00 |
| 20.03.2024 | 562,20 | 572,40 | 562,20 | 572,40 | 3,88% | 28,00 |
| 19.03.2024 | 550,20 | 551,00 | 550,20 | 551,00 | -0,11% | - |
| 18.03.2024 | 550,20 | 551,60 | 550,20 | 551,60 | -2,37% | 25,00 |
| 15.03.2024 | 577,00 | 577,20 | 565,00 | 565,00 | 0,32% | 13,00 |
| 14.03.2024 | 563,20 | 563,20 | 563,20 | 563,20 | 0,21% | 4,00 |
| 13.03.2024 | 562,00 | 562,00 | 562,00 | 562,00 | 0,61% | 1,00 |
| 12.03.2024 | 558,60 | 558,60 | 558,60 | 558,60 | 0,98% | - |
| 11.03.2024 | 550,40 | 553,20 | 550,00 | 553,20 | -0,47% | 2,00 |
| 08.03.2024 | 555,80 | 555,80 | 555,80 | 555,80 | -0,57% | - |
| 07.03.2024 | 557,40 | 559,00 | 557,20 | 559,00 | 0,50% | 5,00 |
| 06.03.2024 | 556,20 | 556,20 | 556,20 | 556,20 | 0,29% | - |
| 05.03.2024 | 576,00 | 576,40 | 554,60 | 554,60 | -4,48% | 25,00 |
| 04.03.2024 | 583,20 | 587,60 | 580,60 | 580,60 | 1,61% | 30,00 |
| 01.03.2024 | 571,40 | 571,40 | 571,40 | 571,40 | 0,07% | - |
| 29.02.2024 | 563,40 | 571,00 | 563,40 | 571,00 | 0,95% | 24,00 |
| 28.02.2024 | 566,20 | 566,20 | 565,60 | 565,60 | -0,77% | 4,00 |
| 27.02.2024 | 557,00 | 570,00 | 557,00 | 570,00 | 2,48% | 68,00 |
| 26.02.2024 | 556,40 | 556,40 | 556,20 | 556,20 | 0,58% | - |
| 23.02.2024 | 553,00 | 553,00 | 553,00 | 553,00 | 1,88% | - |
| 22.02.2024 | 542,80 | 542,80 | 542,80 | 542,80 | 0,74% | - |
| 21.02.2024 | 548,60 | 548,60 | 538,80 | 538,80 | -1,75% | 40,00 |
| 20.02.2024 | 564,00 | 564,00 | 548,40 | 548,40 | -3,31% | 33,00 |
| 19.02.2024 | 567,20 | 567,20 | 567,20 | 567,20 | 0,00% | - |
| 16.02.2024 | 564,40 | 567,20 | 564,40 | 567,20 | -0,56% | 1,00 |
| 15.02.2024 | 593,20 | 593,20 | 570,40 | 570,40 | 0,88% | 2,00 |
| 14.02.2024 | 564,20 | 565,40 | 564,20 | 565,40 | -0,07% | 3,00 |
| 13.02.2024 | 570,60 | 570,60 | 565,80 | 565,80 | -2,01% | 4,00 |
| 12.02.2024 | 597,00 | 597,00 | 577,40 | 577,40 | -0,62% | 27,00 |
| 09.02.2024 | 581,00 | 581,00 | 581,00 | 581,00 | 3,05% | - |
| 08.02.2024 | 563,80 | 563,80 | 563,80 | 563,80 | 0,50% | - |
| 07.02.2024 | 561,00 | 561,00 | 561,00 | 561,00 | 0,36% | - |
| 06.02.2024 | 558,80 | 565,80 | 558,40 | 559,00 | -0,53% | 92,00 |
| 05.02.2024 | 564,00 | 571,00 | 562,00 | 562,00 | 0,11% | 17,00 |
| 02.02.2024 | 561,40 | 561,40 | 561,40 | 561,40 | -0,35% | - |
| 01.02.2024 | 563,40 | 563,40 | 563,40 | 563,40 | -1,54% | - |
| 31.01.2024 | 575,00 | 575,00 | 572,20 | 572,20 | 2,00% | 22,00 |
| 30.01.2024 | 561,00 | 561,00 | 561,00 | 561,00 | 4,12% | - |
| 29.01.2024 | 540,40 | 540,40 | 538,80 | 538,80 | 0,45% | 10,00 |
| 26.01.2024 | 537,40 | 537,40 | 536,40 | 536,40 | -0,19% | 30,00 |
| 25.01.2024 | 537,40 | 537,40 | 537,40 | 537,40 | -0,99% | - |
| 24.01.2024 | 542,60 | 544,80 | 542,20 | 542,80 | -0,73% | 58,00 |
| 23.01.2024 | 543,40 | 546,80 | 540,80 | 546,80 | 2,74% | 27,00 |
| 22.01.2024 | 532,20 | 532,20 | 532,20 | 532,20 | 1,14% | - |
| 19.01.2024 | 524,20 | 527,80 | 524,20 | 526,20 | 2,10% | 37,00 |
| 18.01.2024 | 515,40 | 515,40 | 515,40 | 515,40 | -0,27% | - |
| 17.01.2024 | 516,80 | 516,80 | 516,80 | 516,80 | 0,19% | - |
| 16.01.2024 | 505,80 | 515,80 | 505,80 | 515,80 | 1,10% | 16,00 |
| 15.01.2024 | 510,20 | 510,20 | 510,20 | 510,20 | -1,39% | - |
| 12.01.2024 | 517,40 | 517,40 | 517,40 | 517,40 | -1,03% | - |
| 11.01.2024 | 518,00 | 522,80 | 514,80 | 522,80 | 0,50% | 162,00 |
| 10.01.2024 | 514,00 | 520,20 | 514,00 | 520,20 | 2,77% | 32,00 |
| 09.01.2024 | 506,20 | 506,20 | 506,20 | 506,20 | 0,08% | - |
| 08.01.2024 | 487,70 | 508,20 | 487,70 | 505,80 | 4,87% | 39,00 |
| 05.01.2024 | 483,20 | 483,20 | 482,30 | 482,30 | -0,97% | 35,00 |
| 04.01.2024 | 486,50 | 492,10 | 486,50 | 487,00 | -2,17% | 220,00 |
| 03.01.2024 | 497,40 | 497,80 | 497,40 | 497,80 | -4,96% | - |
| 02.01.2024 | 523,80 | 523,80 | 523,80 | 523,80 | -1,54% | - |
| 29.12.2023 | 532,20 | 532,20 | 532,00 | 532,00 | 1,06% | 6,00 |
| 28.12.2023 | 525,20 | 526,40 | 525,20 | 526,40 | -0,75% | 18,00 |
| 27.12.2023 | 525,20 | 530,40 | 525,20 | 530,40 | 1,53% | 55,00 |
| 22.12.2023 | 522,60 | 522,60 | 522,40 | 522,40 | 0,69% | 4,00 |
| 21.12.2023 | 516,60 | 518,80 | 516,60 | 518,80 | 0,31% | 20,00 |
| 20.12.2023 | 517,20 | 517,20 | 517,20 | 517,20 | 0,62% | - |
| 19.12.2023 | 515,00 | 515,00 | 514,00 | 514,00 | 0,55% | 10,00 |
| 18.12.2023 | 511,20 | 511,20 | 511,20 | 511,20 | 1,19% | - |
| 15.12.2023 | 503,40 | 505,20 | 503,40 | 505,20 | 1,81% | 2,00 |
| 14.12.2023 | 490,00 | 496,20 | 490,00 | 496,20 | 1,35% | - |
| 13.12.2023 | 488,50 | 489,60 | 488,40 | 489,60 | 3,60% | 6,00 |
| 12.12.2023 | 464,70 | 473,80 | 464,70 | 472,60 | 1,53% | 2.050,00 |
| 11.12.2023 | 465,50 | 465,50 | 465,50 | 465,50 | 2,29% | - |
| 08.12.2023 | 455,50 | 455,50 | 455,10 | 455,10 | -0,15% | 2,00 |