43,210$
0,61%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,00 | 43,71 | 42,75 | 43,22 | 0,63% | 355.810,00 |
27.03.2024 | 41,73 | 42,99 | 41,60 | 42,95 | 3,79% | 337.199,00 |
26.03.2024 | 41,62 | 41,65 | 41,09 | 41,38 | 0,32% | 234.249,00 |
25.03.2024 | 41,59 | 41,92 | 41,10 | 41,25 | -0,89% | 232.517,00 |
22.03.2024 | 42,33 | 42,43 | 41,52 | 41,62 | -1,16% | 266.268,00 |
21.03.2024 | 41,48 | 42,25 | 41,40 | 42,11 | 1,47% | 273.669,00 |
20.03.2024 | 40,78 | 41,66 | 40,65 | 41,50 | 1,29% | 351.757,00 |
19.03.2024 | 40,77 | 41,52 | 40,52 | 40,97 | 0,27% | 357.056,00 |
18.03.2024 | 41,10 | 41,90 | 40,73 | 40,86 | -0,92% | 357.975,00 |
15.03.2024 | 41,14 | 41,96 | 40,88 | 41,24 | -0,24% | 1.294.376,00 |
14.03.2024 | 42,16 | 42,31 | 41,14 | 41,34 | -2,22% | 355.229,00 |
13.03.2024 | 42,20 | 42,59 | 42,02 | 42,28 | -0,17% | 297.499,00 |
12.03.2024 | 42,11 | 42,44 | 41,83 | 42,35 | 0,36% | 466.673,00 |
11.03.2024 | 42,24 | 42,43 | 41,98 | 42,20 | -0,75% | 224.469,00 |
08.03.2024 | 43,17 | 43,50 | 42,32 | 42,52 | -0,54% | 268.175,00 |
07.03.2024 | 42,76 | 43,11 | 42,20 | 42,75 | 0,38% | 244.597,00 |
06.03.2024 | 42,76 | 43,00 | 42,47 | 42,59 | 0,90% | 405.363,00 |
05.03.2024 | 42,19 | 43,02 | 42,12 | 42,21 | -0,31% | 440.020,00 |
04.03.2024 | 42,77 | 43,55 | 42,30 | 42,34 | 0,38% | 530.685,00 |
01.03.2024 | 42,83 | 42,83 | 41,61 | 42,18 | -0,78% | 1.210.427,00 |
29.02.2024 | 43,98 | 44,18 | 42,30 | 42,51 | -2,10% | 1.902.164,00 |
28.02.2024 | 43,63 | 43,93 | 43,17 | 43,42 | -1,52% | 333.997,00 |
27.02.2024 | 43,98 | 44,45 | 43,70 | 44,09 | 0,85% | 377.202,00 |
26.02.2024 | 44,14 | 44,61 | 43,71 | 43,72 | -1,64% | 332.758,00 |
23.02.2024 | 44,06 | 44,71 | 43,82 | 44,45 | 1,18% | 414.894,00 |
22.02.2024 | 43,58 | 44,23 | 43,42 | 43,93 | 0,60% | 505.581,00 |
21.02.2024 | 43,01 | 43,73 | 43,01 | 43,67 | 1,63% | 375.194,00 |
20.02.2024 | 43,92 | 43,92 | 42,91 | 42,97 | -3,46% | 420.271,00 |
16.02.2024 | 45,31 | 45,58 | 44,41 | 44,51 | -2,26% | 537.661,00 |
15.02.2024 | 44,89 | 45,96 | 44,89 | 45,54 | 1,88% | 407.338,00 |
14.02.2024 | 45,14 | 45,33 | 44,51 | 44,70 | -0,22% | 378.278,00 |
13.02.2024 | 44,43 | 45,54 | 44,26 | 44,80 | -2,46% | 564.161,00 |
12.02.2024 | 45,14 | 46,42 | 45,14 | 45,93 | 2,09% | 375.609,00 |
09.02.2024 | 44,46 | 45,91 | 44,00 | 44,99 | 1,42% | 406.975,00 |
08.02.2024 | 43,80 | 44,60 | 43,37 | 44,36 | 0,80% | 391.692,00 |
07.02.2024 | 44,65 | 44,79 | 43,85 | 44,01 | -0,88% | 540.448,00 |
06.02.2024 | 43,16 | 44,75 | 43,09 | 44,40 | 2,78% | 461.451,00 |
05.02.2024 | 43,89 | 43,90 | 42,64 | 43,20 | -2,57% | 739.467,00 |
02.02.2024 | 44,70 | 45,66 | 42,54 | 44,34 | -1,88% | 898.231,00 |
01.02.2024 | 45,20 | 45,58 | 43,98 | 45,19 | -0,20% | 926.347,00 |
31.01.2024 | 45,81 | 46,68 | 45,21 | 45,28 | -0,75% | 571.141,00 |
30.01.2024 | 45,37 | 45,75 | 44,48 | 45,62 | 0,09% | 508.854,00 |
29.01.2024 | 46,07 | 47,24 | 44,95 | 45,58 | -1,09% | 450.053,00 |
26.01.2024 | 46,80 | 46,81 | 45,74 | 46,08 | -0,96% | 532.360,00 |
25.01.2024 | 46,53 | 46,67 | 45,73 | 46,53 | 1,33% | 604.924,00 |
24.01.2024 | 46,92 | 46,92 | 45,82 | 45,92 | -0,99% | 345.766,00 |
23.01.2024 | 47,15 | 47,48 | 46,37 | 46,38 | -0,79% | 459.290,00 |
22.01.2024 | 46,24 | 47,30 | 46,09 | 46,75 | 2,35% | 631.104,00 |
19.01.2024 | 45,15 | 46,12 | 44,99 | 45,67 | 2,74% | 705.548,00 |
18.01.2024 | 43,50 | 44,51 | 42,92 | 44,45 | 3,11% | 955.456,00 |
17.01.2024 | 43,19 | 43,73 | 43,08 | 43,11 | -1,46% | 374.320,00 |
16.01.2024 | 44,28 | 44,36 | 43,33 | 43,75 | -1,36% | 283.744,00 |
12.01.2024 | 44,17 | 44,39 | 43,22 | 44,36 | 1,62% | 385.380,00 |
11.01.2024 | 43,84 | 43,90 | 43,07 | 43,65 | -0,47% | 460.390,00 |
10.01.2024 | 43,29 | 43,92 | 43,04 | 43,86 | 0,09% | 416.828,00 |
09.01.2024 | 43,81 | 44,00 | 43,47 | 43,82 | -1,32% | 332.326,00 |
08.01.2024 | 44,23 | 44,40 | 43,82 | 44,40 | 0,44% | 370.362,00 |
05.01.2024 | 44,29 | 44,86 | 43,73 | 44,21 | -0,96% | 371.784,00 |
04.01.2024 | 45,37 | 45,37 | 44,02 | 44,64 | -0,51% | 577.250,00 |
03.01.2024 | 45,48 | 45,79 | 44,68 | 44,87 | -1,64% | 495.920,00 |
02.01.2024 | 45,75 | 46,58 | 45,35 | 45,62 | -0,77% | 328.290,00 |
29.12.2023 | 46,74 | 47,06 | 45,74 | 45,97 | -1,94% | 293.026,00 |
28.12.2023 | 46,82 | 47,41 | 46,02 | 46,88 | 0,20% | 238.718,00 |
27.12.2023 | 47,34 | 47,48 | 46,69 | 46,79 | -0,86% | 341.936,00 |
26.12.2023 | 46,87 | 47,59 | 46,74 | 47,19 | 0,94% | 357.824,00 |
22.12.2023 | 46,62 | 47,22 | 46,37 | 46,75 | 1,75% | 459.496,00 |
21.12.2023 | 46,87 | 47,15 | 45,55 | 45,95 | 3,62% | 682.932,00 |
20.12.2023 | 44,04 | 45,38 | 43,95 | 44,34 | -0,57% | 761.920,00 |
19.12.2023 | 43,67 | 45,02 | 43,67 | 44,60 | 2,46% | 830.192,00 |
18.12.2023 | 44,81 | 44,99 | 43,49 | 43,53 | -2,46% | 472.286,00 |
15.12.2023 | 44,07 | 44,98 | 43,80 | 44,63 | 2,07% | 2.003.352,00 |
14.12.2023 | 42,46 | 44,32 | 41,92 | 43,72 | 4,54% | 832.796,00 |
13.12.2023 | 41,43 | 41,93 | 40,41 | 41,82 | 0,86% | 424.542,00 |
12.12.2023 | 41,84 | 42,17 | 41,47 | 41,47 | -0,85% | 312.200,00 |
11.12.2023 | 40,22 | 42,09 | 40,22 | 41,82 | 3,75% | 592.462,00 |
08.12.2023 | 40,40 | 40,87 | 39,96 | 40,31 | -0,38% | 316.342,00 |
07.12.2023 | 40,50 | 40,65 | 40,11 | 40,47 | 0,38% | 444.806,00 |
06.12.2023 | 39,95 | 40,39 | 39,68 | 40,31 | 1,23% | 592.582,00 |
05.12.2023 | 39,85 | 40,07 | 39,35 | 39,82 | -0,99% | 635.844,00 |
04.12.2023 | 39,34 | 40,44 | 39,04 | 40,22 | 2,69% | 737.792,00 |
01.12.2023 | 37,86 | 39,33 | 37,85 | 39,17 | 3,68% | 656.978,00 |
30.11.2023 | 37,66 | 37,99 | 37,35 | 37,78 | 1,02% | 549.726,00 |
29.11.2023 | 37,50 | 38,13 | 37,40 | 37,40 | 0,16% | 458.778,00 |
28.11.2023 | 37,59 | 37,60 | 36,88 | 37,34 | -0,81% | 727.306,00 |
27.11.2023 | 37,49 | 37,65 | 37,12 | 37,64 | -0,15% | 369.512,00 |
24.11.2023 | 37,54 | 37,90 | 37,44 | 37,70 | 0,25% | 131.710,00 |
22.11.2023 | 38,17 | 38,39 | 37,40 | 37,60 | -0,65% | 484.790,00 |
21.11.2023 | 37,39 | 37,88 | 37,10 | 37,85 | 0,84% | 231.688,00 |
20.11.2023 | 37,36 | 37,53 | 36,98 | 37,53 | 0,21% | 334.372,00 |
17.11.2023 | 37,84 | 37,84 | 37,34 | 37,45 | 0,12% | 614.934,00 |
16.11.2023 | 37,89 | 37,92 | 37,20 | 37,41 | -1,71% | 612.066,00 |
15.11.2023 | 37,66 | 38,40 | 37,55 | 38,06 | 1,08% | 570.678,00 |
14.11.2023 | 36,56 | 37,71 | 36,51 | 37,65 | 5,57% | 807.912,00 |
13.11.2023 | 35,40 | 35,87 | 35,29 | 35,67 | 0,37% | 682.854,00 |
10.11.2023 | 35,15 | 35,63 | 34,94 | 35,54 | 1,66% | 347.356,00 |
09.11.2023 | 35,71 | 35,73 | 34,51 | 34,96 | -1,67% | 654.836,00 |
08.11.2023 | 35,07 | 35,68 | 34,99 | 35,55 | 1,40% | 794.352,00 |
07.11.2023 | 35,84 | 35,84 | 34,91 | 35,06 | -2,72% | 468.410,00 |
06.11.2023 | 35,49 | 36,23 | 34,98 | 36,04 | 1,31% | 714.768,00 |
03.11.2023 | 34,76 | 35,80 | 34,67 | 35,58 | 4,40% | 1.182.820,00 |