574,400€
-1,44%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 575,70 | 582,30 | 573,70 | 574,80 | -0,62% | - |
27.03.2024 | 584,80 | 589,50 | 563,90 | 578,40 | 0,71% | - |
26.03.2024 | 581,00 | 587,30 | 572,50 | 574,30 | 1,70% | - |
25.03.2024 | 574,50 | 583,90 | 562,40 | 564,70 | -2,52% | - |
22.03.2024 | 572,70 | 579,30 | 558,20 | 579,30 | 0,35% | - |
21.03.2024 | 570,00 | 581,90 | 558,10 | 577,30 | 1,25% | - |
20.03.2024 | 564,00 | 579,90 | 556,50 | 570,20 | 2,57% | 20,00 |
19.03.2024 | 552,10 | 566,10 | 542,60 | 555,90 | -0,23% | - |
18.03.2024 | 552,00 | 564,80 | 549,40 | 557,20 | 0,45% | - |
15.03.2024 | 578,90 | 581,50 | 544,60 | 554,70 | -2,82% | - |
14.03.2024 | 571,80 | 583,20 | 568,10 | 570,80 | -0,02% | - |
13.03.2024 | 564,00 | 574,40 | 563,80 | 570,90 | 0,85% | - |
12.03.2024 | 560,80 | 573,50 | 559,20 | 566,10 | -0,19% | 88,00 |
11.03.2024 | 552,60 | 567,20 | 549,80 | 567,20 | 2,59% | - |
08.03.2024 | 557,90 | 570,70 | 552,40 | 552,90 | -1,29% | - |
07.03.2024 | 559,10 | 566,00 | 552,30 | 560,10 | -0,04% | - |
06.03.2024 | 558,00 | 568,10 | 557,90 | 560,30 | 0,43% | - |
05.03.2024 | 578,00 | 579,00 | 548,90 | 557,90 | -3,74% | - |
04.03.2024 | 583,20 | 587,20 | 574,60 | 579,60 | -0,96% | 60,00 |
01.03.2024 | 573,30 | 586,10 | 567,20 | 585,20 | 2,20% | 101,00 |
29.02.2024 | 565,00 | 572,90 | 554,40 | 572,60 | 1,24% | 9,00 |
28.02.2024 | 568,20 | 569,50 | 559,00 | 565,60 | -0,30% | 2,00 |
27.02.2024 | 556,20 | 573,40 | 556,20 | 567,30 | 1,41% | 1,00 |
26.02.2024 | 558,50 | 567,10 | 555,90 | 559,40 | 0,00% | 30,00 |
23.02.2024 | 555,10 | 563,00 | 552,70 | 559,40 | 0,85% | 16,00 |
22.02.2024 | 545,20 | 563,80 | 544,20 | 554,70 | 1,84% | - |
21.02.2024 | 550,40 | 550,50 | 534,30 | 544,70 | -1,13% | 1,00 |
20.02.2024 | 566,00 | 566,60 | 545,10 | 550,90 | -2,86% | - |
19.02.2024 | 569,50 | 569,80 | 567,10 | 567,10 | -0,42% | - |
16.02.2024 | 566,30 | 573,80 | 554,50 | 569,50 | 0,80% | - |
15.02.2024 | 595,40 | 611,00 | 558,30 | 565,00 | -3,73% | 6,00 |
14.02.2024 | 565,80 | 589,30 | 565,80 | 586,90 | 4,04% | - |
13.02.2024 | 572,50 | 572,90 | 548,70 | 564,10 | -1,55% | 44,00 |
12.02.2024 | 598,90 | 605,70 | 567,80 | 573,00 | -4,42% | - |
09.02.2024 | 583,10 | 611,30 | 582,60 | 599,50 | 2,81% | - |
08.02.2024 | 565,70 | 584,20 | 563,50 | 583,10 | 2,97% | 3,00 |
07.02.2024 | 563,10 | 571,70 | 555,30 | 566,30 | 0,57% | - |
06.02.2024 | 560,60 | 566,80 | 554,80 | 563,10 | 0,27% | - |
05.02.2024 | 565,70 | 570,50 | 552,70 | 561,60 | -1,04% | - |
02.02.2024 | 563,80 | 572,30 | 554,90 | 567,50 | 0,71% | - |
01.02.2024 | 565,10 | 574,30 | 557,60 | 563,50 | -0,35% | - |
31.01.2024 | 576,90 | 578,00 | 554,70 | 565,50 | -1,74% | - |
30.01.2024 | 563,00 | 586,10 | 560,70 | 575,50 | 2,22% | 5,00 |
29.01.2024 | 542,30 | 563,30 | 540,20 | 563,00 | 3,82% | - |
26.01.2024 | 539,00 | 547,70 | 534,90 | 542,30 | 0,33% | - |
25.01.2024 | 539,50 | 551,30 | 534,30 | 540,50 | 0,39% | - |
24.01.2024 | 544,50 | 547,90 | 537,60 | 538,40 | -1,10% | - |
23.01.2024 | 540,80 | 549,80 | 537,80 | 544,40 | 0,39% | - |
22.01.2024 | 533,60 | 548,30 | 533,40 | 542,30 | 1,65% | 12,00 |
19.01.2024 | 526,20 | 536,50 | 524,50 | 533,50 | 1,00% | - |
18.01.2024 | 514,80 | 529,80 | 514,80 | 528,20 | 1,87% | - |
17.01.2024 | 518,70 | 519,60 | 502,75 | 518,50 | -0,33% | - |
16.01.2024 | 507,90 | 520,20 | 507,40 | 520,20 | 2,34% | - |
15.01.2024 | 512,20 | 512,70 | 508,00 | 508,30 | -0,88% | - |
12.01.2024 | 519,30 | 524,00 | 512,50 | 512,80 | -1,31% | - |
11.01.2024 | 519,90 | 526,70 | 511,40 | 519,60 | 0,02% | - |
10.01.2024 | 515,80 | 527,20 | 514,30 | 519,50 | 0,64% | 6,00 |
09.01.2024 | 507,80 | 523,00 | 504,80 | 516,20 | 1,53% | 8,00 |
08.01.2024 | 489,60 | 511,60 | 488,85 | 508,40 | 3,40% | - |
05.01.2024 | 484,85 | 495,60 | 480,80 | 491,70 | 1,54% | 18,00 |
04.01.2024 | 488,50 | 494,50 | 481,25 | 484,25 | -0,86% | - |
03.01.2024 | 499,40 | 500,55 | 484,85 | 488,45 | -2,47% | - |
02.01.2024 | 527,10 | 527,10 | 493,80 | 500,80 | -5,44% | 12,00 |
29.12.2023 | 532,50 | 533,40 | 527,30 | 529,60 | -0,56% | - |
28.12.2023 | 527,20 | 536,50 | 523,90 | 532,60 | 1,06% | - |
27.12.2023 | 529,40 | 531,80 | 523,30 | 527,00 | 0,09% | 50,00 |
22.12.2023 | 524,50 | 528,70 | 519,90 | 526,50 | 0,11% | 53,00 |
21.12.2023 | 517,50 | 527,90 | 516,00 | 525,90 | 1,80% | - |
20.12.2023 | 517,90 | 526,50 | 509,30 | 516,60 | -0,04% | 4,00 |
19.12.2023 | 516,20 | 522,80 | 508,90 | 516,80 | 0,47% | - |
18.12.2023 | 512,00 | 518,00 | 507,40 | 514,40 | 0,53% | 2,00 |
15.12.2023 | 504,20 | 518,20 | 504,20 | 511,70 | 1,57% | - |
14.12.2023 | 491,00 | 506,20 | 488,90 | 503,80 | 2,64% | 6,00 |
13.12.2023 | 489,20 | 493,25 | 481,00 | 490,85 | 0,48% | - |
12.12.2023 | 465,60 | 489,55 | 465,15 | 488,50 | 4,82% | - |
11.12.2023 | 466,40 | 472,30 | 464,60 | 466,05 | -0,10% | - |
08.12.2023 | 456,25 | 471,15 | 453,60 | 466,50 | 2,36% | 10,00 |
07.12.2023 | 462,35 | 466,85 | 454,75 | 455,75 | -1,45% | - |
06.12.2023 | 467,85 | 470,80 | 462,45 | 462,45 | -0,48% | - |
05.12.2023 | 467,00 | 469,45 | 460,45 | 464,70 | -0,72% | - |
04.12.2023 | 477,20 | 478,55 | 467,85 | 468,05 | 3,73% | - |
01.12.2023 | 453,25 | 475,70 | 447,80 | 451,20 | -0,56% | - |
30.11.2023 | 452,55 | 466,15 | 447,95 | 453,75 | 0,32% | 32,00 |
29.11.2023 | 433,05 | 454,35 | 433,00 | 452,30 | 4,55% | - |
28.11.2023 | 425,40 | 433,00 | 421,65 | 432,60 | 1,84% | 20,00 |
27.11.2023 | 425,50 | 432,45 | 424,80 | 424,80 | -0,49% | - |
24.11.2023 | 428,95 | 434,05 | 423,50 | 426,90 | -0,54% | - |
23.11.2023 | 428,00 | 429,90 | 427,80 | 429,20 | -0,13% | - |
22.11.2023 | 432,80 | 438,05 | 428,90 | 429,75 | -0,60% | - |
21.11.2023 | 433,70 | 435,35 | 426,05 | 432,35 | -0,51% | - |
20.11.2023 | 428,80 | 440,10 | 428,20 | 434,55 | 2,03% | - |
17.11.2023 | 429,60 | 431,80 | 422,60 | 425,90 | -0,78% | - |
16.11.2023 | 432,25 | 433,85 | 423,70 | 429,25 | -0,63% | - |
15.11.2023 | 419,65 | 432,60 | 419,45 | 431,95 | 3,16% | - |
14.11.2023 | 403,45 | 421,60 | 402,55 | 418,70 | 3,78% | - |
13.11.2023 | 400,15 | 408,50 | 398,50 | 403,45 | 0,51% | - |
10.11.2023 | 390,00 | 402,05 | 388,50 | 401,40 | 3,09% | - |
09.11.2023 | 440,65 | 443,50 | 387,20 | 389,35 | -5,75% | 20,00 |
08.11.2023 | 409,40 | 418,60 | 406,50 | 413,10 | 0,87% | 7,00 |
07.11.2023 | 391,60 | 417,95 | 391,60 | 409,55 | 4,36% | - |