Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 492,58 | 521,97 | 0,00 | 509,95 | 2,72% | - |
| 25.02.2021 | 498,19 | 498,20 | 494,36 | 496,45 | -4,28% | - |
| 24.02.2021 | 518,66 | 519,53 | 517,32 | 518,66 | 3,00% | - |
| 23.02.2021 | 513,89 | 523,65 | 499,89 | 503,58 | -4,57% | - |
| 22.02.2021 | 540,99 | 548,23 | 524,41 | 527,67 | -2,80% | - |
| 19.02.2021 | 533,91 | 544,28 | 528,84 | 542,90 | 4,87% | - |
| 18.02.2021 | 511,62 | 526,70 | 507,08 | 517,67 | -0,99% | - |
| 17.02.2021 | 511,87 | 526,32 | 501,14 | 522,86 | -0,76% | - |
| 16.02.2021 | 516,07 | 530,11 | 0,00 | 526,86 | 5,13% | - |
| 12.02.2021 | 506,92 | 511,32 | 496,35 | 501,16 | 16,26% | - |
| 11.02.2021 | 423,45 | 435,52 | 417,41 | 431,07 | 1,76% | - |
| 10.02.2021 | 416,09 | 431,14 | 412,57 | 423,60 | -0,13% | - |
| 09.02.2021 | 423,11 | 427,24 | 420,16 | 424,14 | 1,35% | - |
| 08.02.2021 | 422,44 | 426,33 | 412,78 | 418,51 | 0,76% | - |
| 05.02.2021 | 405,73 | 416,57 | 402,11 | 415,35 | 2,02% | - |
| 04.02.2021 | 403,73 | 412,73 | 400,52 | 407,13 | 2,59% | - |
| 03.02.2021 | 389,67 | 400,46 | 388,29 | 396,85 | 0,20% | - |
| 02.02.2021 | 383,98 | 397,58 | 383,38 | 396,05 | 3,83% | - |
| 01.02.2021 | 381,93 | 381,97 | 380,58 | 381,45 | 1,57% | - |
| 29.01.2021 | 370,55 | 376,10 | 363,23 | 375,54 | 0,61% | - |
| 28.01.2021 | 373,25 | 373,26 | 373,25 | 373,25 | 6,36% | - |
| 27.01.2021 | 358,53 | 367,05 | 347,08 | 350,94 | -5,94% | - |
| 26.01.2021 | 370,20 | 373,14 | 370,20 | 373,10 | -2,84% | - |
| 25.01.2021 | 391,39 | 395,59 | 377,86 | 384,02 | -2,32% | - |
| 22.01.2021 | 391,02 | 394,14 | 386,72 | 393,16 | 1,71% | - |
| 21.01.2021 | 386,55 | 386,55 | 386,55 | 386,55 | -2,34% | - |
| 20.01.2021 | 393,22 | 399,99 | 391,76 | 395,83 | 2,12% | - |
| 19.01.2021 | 385,17 | 392,41 | 384,23 | 387,61 | 0,65% | - |
| 15.01.2021 | 387,10 | 388,89 | 380,64 | 385,11 | -0,81% | - |
| 14.01.2021 | 402,19 | 402,19 | 386,70 | 388,23 | -2,98% | - |
| 13.01.2021 | 406,00 | 408,48 | 395,32 | 400,17 | -1,73% | - |
| 12.01.2021 | 407,20 | 407,20 | 407,20 | 407,20 | 1,38% | - |
| 11.01.2021 | 406,09 | 410,00 | 400,52 | 401,68 | -0,10% | - |
| 08.01.2021 | 400,73 | 409,38 | 398,83 | 402,07 | 1,33% | - |
| 07.01.2021 | 388,70 | 397,46 | 385,08 | 396,79 | 5,35% | - |
| 06.01.2021 | 376,67 | 379,21 | 0,00 | 376,63 | -1,60% | - |
| 05.01.2021 | 385,52 | 390,20 | 380,37 | 382,73 | -1,47% | - |
| 04.01.2021 | 392,14 | 392,69 | 377,31 | 388,46 | -2,42% | - |
| 31.12.2020 | 398,48 | 401,02 | 394,39 | 398,08 | 0,94% | - |
| 30.12.2020 | 399,23 | 401,15 | 387,38 | 394,38 | 0,09% | - |
| 29.12.2020 | 395,19 | 396,82 | 385,57 | 394,04 | 0,29% | - |
| 28.12.2020 | 400,76 | 404,86 | 392,89 | 392,89 | -3,56% | - |
| 24.12.2020 | 412,81 | 415,36 | 407,41 | 407,41 | -0,89% | - |
| 23.12.2020 | 412,51 | 420,20 | 410,05 | 411,05 | -1,73% | - |
| 22.12.2020 | 412,80 | 421,23 | 410,62 | 418,26 | 1,82% | - |
| 21.12.2020 | 404,11 | 413,95 | 401,39 | 410,80 | 1,60% | - |
| 18.12.2020 | 393,35 | 404,53 | 391,23 | 404,33 | 3,29% | - |
| 17.12.2020 | 395,39 | 406,08 | 364,01 | 391,45 | 3,76% | - |
| 16.12.2020 | 376,98 | 382,36 | 374,14 | 377,27 | -0,63% | - |
| 15.12.2020 | 381,60 | 382,64 | 375,05 | 379,66 | 1,02% | - |
| 14.12.2020 | 383,17 | 383,17 | 338,45 | 375,82 | -3,84% | - |
| 11.12.2020 | 397,14 | 397,14 | 386,77 | 390,84 | 0,51% | - |
| 10.12.2020 | 394,58 | 394,58 | 365,01 | 388,85 | 6,77% | - |
| 09.12.2020 | 378,64 | 382,05 | 345,42 | 364,20 | -5,61% | - |
| 08.12.2020 | 384,11 | 390,38 | 367,61 | 385,85 | 8,33% | - |
| 07.12.2020 | 387,23 | 387,71 | 356,17 | 356,17 | -8,99% | - |
| 04.12.2020 | 388,11 | 396,30 | 382,76 | 391,36 | 9,18% | - |
| 03.12.2020 | 390,35 | 430,50 | 358,46 | 358,46 | -4,82% | - |
| 02.12.2020 | 387,80 | 403,17 | 376,61 | 376,61 | -4,14% | - |
| 01.12.2020 | 390,95 | 392,87 | 355,25 | 392,87 | 0,32% | - |
| 30.11.2020 | 391,38 | 395,30 | 380,55 | 391,61 | -1,44% | - |
| 27.11.2020 | 390,71 | 397,33 | 385,98 | 397,33 | 6,31% | - |
| 25.11.2020 | 373,39 | 385,07 | 372,94 | 373,73 | 2,84% | - |
| 24.11.2020 | 370,10 | 372,39 | 360,36 | 363,42 | -2,04% | - |
| 23.11.2020 | 364,96 | 373,28 | 364,96 | 371,01 | -0,36% | - |
| 20.11.2020 | 372,78 | 375,34 | 370,84 | 372,36 | 2,06% | - |
| 19.11.2020 | 368,00 | 371,56 | 359,25 | 364,83 | 1,40% | - |
| 18.11.2020 | 358,52 | 366,30 | 356,65 | 359,81 | 1,21% | - |
| 17.11.2020 | 357,38 | 359,82 | 355,52 | 355,52 | 2,20% | - |
| 16.11.2020 | 354,45 | 357,84 | 345,78 | 347,88 | -0,28% | - |
| 13.11.2020 | 347,89 | 350,50 | 347,89 | 348,85 | -0,93% | - |
| 12.11.2020 | 350,26 | 354,51 | 348,47 | 352,11 | 3,09% | - |
| 11.11.2020 | 344,95 | 344,95 | 341,48 | 341,57 | 0,23% | - |
| 10.11.2020 | 340,78 | 342,17 | 328,72 | 340,80 | -1,71% | - |
| 09.11.2020 | 0,00 | 368,64 | 0,00 | 346,74 | -9,00% | - |
| 06.11.2020 | 380,23 | 395,70 | 380,23 | 381,05 | 13,24% | - |
| 05.11.2020 | 331,51 | 337,27 | 328,86 | 336,49 | 3,13% | - |
| 04.11.2020 | 318,51 | 327,37 | 316,75 | 326,29 | 8,56% | - |
| 03.11.2020 | 294,68 | 301,92 | 292,14 | 300,55 | 4,48% | - |
| 02.11.2020 | 298,45 | 298,45 | 283,92 | 287,68 | -0,82% | - |
| 30.10.2020 | 292,07 | 294,63 | 284,54 | 290,07 | -3,19% | - |
| 29.10.2020 | 300,55 | 303,36 | 294,27 | 299,64 | 0,38% | - |
| 28.10.2020 | 297,58 | 301,86 | 294,48 | 298,51 | -3,20% | - |
| 27.10.2020 | 309,89 | 310,10 | 301,54 | 308,38 | 0,80% | - |
| 26.10.2020 | 312,20 | 314,42 | 302,19 | 305,92 | -3,18% | - |
| 23.10.2020 | 304,61 | 316,22 | 0,00 | 315,98 | 2,35% | - |
| 22.10.2020 | 308,63 | 310,41 | 299,76 | 308,72 | 0,51% | - |
| 21.10.2020 | 312,75 | 312,77 | 303,50 | 307,17 | -1,56% | - |
| 20.10.2020 | 312,65 | 314,04 | 308,91 | 312,02 | 0,12% | - |
| 19.10.2020 | 315,23 | 319,42 | 310,36 | 311,65 | 0,57% | - |
| 16.10.2020 | 315,79 | 319,38 | 309,50 | 309,89 | 0,52% | - |
| 15.10.2020 | 309,27 | 314,98 | 304,64 | 308,29 | -1,99% | - |
| 14.10.2020 | 320,43 | 321,54 | 310,17 | 314,54 | -1,85% | - |
| 13.10.2020 | 323,98 | 327,05 | 314,81 | 320,48 | -0,54% | - |
| 12.10.2020 | 324,29 | 325,64 | 319,19 | 322,22 | 0,15% | - |
| 09.10.2020 | 317,30 | 323,17 | 316,13 | 321,73 | 3,74% | - |
| 08.10.2020 | 306,20 | 312,31 | 302,01 | 310,13 | 1,78% | - |
| 07.10.2020 | 296,80 | 306,48 | 294,95 | 304,72 | 3,87% | - |
| 06.10.2020 | 293,25 | 293,38 | 293,25 | 293,36 | -0,49% | - |
| 05.10.2020 | 289,98 | 294,82 | 285,63 | 294,81 | 2,84% | - |