Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 57,25 | 58,05 | 56,83 | 57,57 | 0,78% | - |
25.02.2021 | 57,07 | 57,12 | 57,06 | 57,12 | -0,87% | - |
24.02.2021 | 56,54 | 57,87 | 56,48 | 57,62 | 2,31% | - |
23.02.2021 | 56,10 | 56,57 | 55,17 | 56,32 | -1,39% | - |
22.02.2021 | 57,08 | 57,46 | 56,98 | 57,12 | 0,61% | - |
19.02.2021 | 55,73 | 56,93 | 0,00 | 56,77 | 4,54% | - |
18.02.2021 | 54,71 | 54,83 | 54,08 | 54,31 | -1,32% | - |
17.02.2021 | 55,07 | 55,40 | 54,48 | 55,03 | -0,34% | - |
16.02.2021 | 56,26 | 56,36 | 54,95 | 55,22 | -1,75% | - |
12.02.2021 | 56,19 | 56,59 | 55,58 | 56,21 | 2,11% | - |
11.02.2021 | 56,65 | 57,00 | 55,04 | 55,05 | -2,68% | - |
10.02.2021 | 57,73 | 58,44 | 56,25 | 56,56 | -4,56% | - |
09.02.2021 | 57,37 | 59,35 | 57,27 | 59,26 | 1,28% | - |
08.02.2021 | 58,95 | 59,27 | 57,27 | 58,51 | 1,17% | - |
05.02.2021 | 57,13 | 57,98 | 56,34 | 57,84 | 1,94% | - |
04.02.2021 | 0,00 | 56,81 | 0,00 | 56,74 | 2,42% | - |
03.02.2021 | 54,87 | 55,69 | 54,59 | 55,40 | -1,20% | - |
02.02.2021 | 55,43 | 56,36 | 54,96 | 56,07 | 3,63% | - |
01.02.2021 | 52,66 | 54,44 | 52,27 | 54,10 | 2,54% | - |
29.01.2021 | 54,32 | 54,68 | 52,62 | 52,76 | -3,19% | - |
28.01.2021 | 54,50 | 54,50 | 54,50 | 54,50 | -2,54% | - |
27.01.2021 | 56,76 | 57,05 | 55,44 | 55,92 | -4,58% | - |
26.01.2021 | 58,82 | 58,85 | 58,60 | 58,61 | -1,44% | - |
25.01.2021 | 58,99 | 59,61 | 57,94 | 59,46 | 0,29% | - |
22.01.2021 | 58,68 | 59,59 | 58,32 | 59,29 | -0,30% | - |
21.01.2021 | 59,44 | 59,47 | 59,31 | 59,47 | -1,88% | - |
20.01.2021 | 59,72 | 60,65 | 59,46 | 60,61 | 3,24% | - |
19.01.2021 | 59,35 | 59,88 | 57,97 | 58,71 | -0,19% | - |
15.01.2021 | 58,24 | 59,39 | 57,46 | 58,82 | -2,11% | - |
14.01.2021 | 59,49 | 60,68 | 58,86 | 60,09 | 2,87% | - |
13.01.2021 | 58,68 | 58,90 | 57,76 | 58,41 | -1,78% | - |
12.01.2021 | 59,63 | 59,72 | 58,61 | 59,47 | 1,08% | - |
11.01.2021 | 58,62 | 59,45 | 58,25 | 58,84 | 0,75% | - |
08.01.2021 | 58,69 | 58,93 | 58,07 | 58,40 | -0,71% | - |
07.01.2021 | 58,30 | 59,36 | 57,28 | 58,82 | 0,37% | - |
06.01.2021 | 58,03 | 59,78 | 57,85 | 58,60 | 3,98% | - |
05.01.2021 | 55,75 | 57,41 | 55,40 | 56,36 | 1,91% | - |
04.01.2021 | 56,47 | 56,49 | 54,85 | 55,30 | -3,36% | - |
31.12.2020 | 56,85 | 57,31 | 56,51 | 57,22 | 0,94% | - |
30.12.2020 | 56,64 | 57,08 | 56,15 | 56,69 | 5,09% | - |
29.12.2020 | 57,16 | 57,32 | 53,94 | 53,94 | -3,13% | - |
28.12.2020 | 56,91 | 56,92 | 55,57 | 55,69 | -1,94% | - |
24.12.2020 | 56,88 | 58,13 | 55,35 | 56,79 | 0,30% | - |
23.12.2020 | 56,35 | 56,99 | 56,24 | 56,62 | 0,37% | - |
22.12.2020 | 56,68 | 56,88 | 56,15 | 56,41 | -0,12% | - |
21.12.2020 | 56,48 | 56,98 | 56,25 | 56,47 | -1,18% | - |
18.12.2020 | 57,51 | 58,12 | 55,92 | 57,15 | -0,47% | - |
17.12.2020 | 57,17 | 57,79 | 56,95 | 57,42 | 0,67% | - |
16.12.2020 | 57,29 | 57,45 | 56,53 | 57,04 | -0,15% | - |
15.12.2020 | 56,34 | 57,51 | 55,71 | 57,12 | 1,02% | - |
14.12.2020 | 57,26 | 57,67 | 56,36 | 56,55 | -2,83% | - |
11.12.2020 | 57,44 | 58,29 | 57,04 | 58,19 | 1,60% | - |
10.12.2020 | 57,83 | 57,99 | 56,35 | 57,28 | -1,61% | - |
09.12.2020 | 58,39 | 58,54 | 57,52 | 58,22 | 3,25% | - |
08.12.2020 | 56,77 | 59,00 | 56,24 | 56,39 | -0,55% | - |
07.12.2020 | 56,26 | 56,86 | 55,91 | 56,70 | 1,43% | - |
04.12.2020 | 55,17 | 56,26 | 55,03 | 55,90 | 2,41% | - |
03.12.2020 | 55,26 | 55,88 | 54,54 | 54,58 | 0,65% | - |
02.12.2020 | 54,50 | 55,04 | 53,51 | 54,23 | -1,29% | - |
01.12.2020 | 55,75 | 56,08 | 54,90 | 54,94 | 0,72% | - |
30.11.2020 | 55,77 | 56,03 | 54,43 | 54,54 | -0,74% | - |
27.11.2020 | 55,30 | 56,58 | 53,98 | 54,95 | -3,53% | - |
25.11.2020 | 55,32 | 56,96 | 54,63 | 56,96 | 2,13% | - |
24.11.2020 | 56,21 | 56,88 | 55,60 | 55,77 | 2,01% | - |
23.11.2020 | 54,62 | 55,11 | 54,31 | 54,67 | -0,60% | - |
20.11.2020 | 54,54 | 55,05 | 54,19 | 55,00 | 2,12% | - |
19.11.2020 | 53,97 | 55,16 | 53,69 | 53,86 | -1,90% | - |
18.11.2020 | 55,32 | 56,29 | 54,71 | 54,90 | -0,66% | - |
17.11.2020 | 53,65 | 56,26 | 53,46 | 55,27 | 0,90% | - |
16.11.2020 | 55,13 | 55,69 | 54,46 | 54,77 | 1,96% | - |
13.11.2020 | 53,02 | 54,04 | 52,81 | 53,72 | 2,84% | - |
12.11.2020 | 52,23 | 52,23 | 52,23 | 52,23 | -1,89% | - |
11.11.2020 | 52,50 | 53,42 | 51,70 | 53,24 | 0,90% | - |
10.11.2020 | 50,92 | 53,17 | 0,00 | 52,76 | 5,30% | - |
09.11.2020 | 52,15 | 52,51 | 49,89 | 50,11 | -2,27% | - |
06.11.2020 | 51,53 | 52,30 | 50,56 | 51,27 | 0,44% | - |
05.11.2020 | 51,54 | 52,02 | 50,83 | 51,05 | 0,27% | - |
04.11.2020 | 52,07 | 52,70 | 50,40 | 50,91 | -0,88% | - |
03.11.2020 | 51,02 | 52,01 | 50,71 | 51,36 | 3,24% | - |
02.11.2020 | 49,50 | 50,58 | 48,96 | 49,75 | -0,37% | - |
30.10.2020 | 51,30 | 51,44 | 48,96 | 49,94 | 0,60% | - |
29.10.2020 | 49,63 | 50,49 | 48,86 | 49,64 | 0,34% | - |
28.10.2020 | 50,10 | 50,47 | 49,10 | 49,47 | -4,39% | - |
27.10.2020 | 51,74 | 51,74 | 51,74 | 51,74 | -1,16% | - |
26.10.2020 | 51,79 | 52,55 | 51,45 | 52,34 | -2,69% | - |
23.10.2020 | 52,58 | 53,79 | 51,92 | 53,79 | 1,51% | - |
22.10.2020 | 52,25 | 52,99 | 0,00 | 52,99 | 2,50% | - |
21.10.2020 | 51,79 | 52,50 | 51,08 | 51,70 | 0,46% | - |
20.10.2020 | 51,73 | 52,63 | 51,09 | 51,46 | 0,18% | - |
19.10.2020 | 52,89 | 52,94 | 51,17 | 51,37 | -3,12% | - |
16.10.2020 | 54,74 | 54,90 | 52,87 | 53,02 | -3,42% | - |
15.10.2020 | 54,46 | 55,47 | 53,85 | 54,90 | 1,26% | - |
14.10.2020 | 54,64 | 54,91 | 54,00 | 54,21 | 0,10% | - |
13.10.2020 | 53,87 | 54,54 | 53,52 | 54,16 | -0,32% | - |
12.10.2020 | 54,68 | 54,68 | 53,92 | 54,33 | 1,33% | - |
09.10.2020 | 54,07 | 54,64 | 53,46 | 53,62 | -0,50% | - |
08.10.2020 | 54,23 | 54,23 | 53,25 | 53,89 | 0,07% | - |
07.10.2020 | 53,67 | 54,54 | 53,08 | 53,85 | 1,71% | - |
06.10.2020 | 52,01 | 53,87 | 51,93 | 52,94 | 1,67% | - |
05.10.2020 | 51,50 | 52,27 | 51,43 | 52,07 | 1,66% | - |