551,200€
0,05%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 553,70 | 564,50 | 553,50 | 558,00 | 1,29% | - |
| 02.05.2024 | 565,40 | 569,30 | 545,40 | 550,90 | -2,86% | 15,00 |
| 30.04.2024 | 594,20 | 594,40 | 566,50 | 567,10 | -4,48% | 2,00 |
| 29.04.2024 | 590,20 | 601,50 | 585,40 | 593,70 | 0,68% | - |
| 26.04.2024 | 594,10 | 601,30 | 589,30 | 589,70 | -0,56% | - |
| 25.04.2024 | 607,20 | 616,00 | 581,50 | 593,00 | -2,63% | - |
| 24.04.2024 | 609,90 | 620,80 | 605,20 | 609,00 | 0,02% | - |
| 23.04.2024 | 594,40 | 613,00 | 590,00 | 608,90 | 2,40% | 36,00 |
| 22.04.2024 | 593,40 | 603,70 | 582,30 | 594,60 | 0,37% | - |
| 19.04.2024 | 606,40 | 620,70 | 584,70 | 592,40 | -2,90% | - |
| 18.04.2024 | 594,50 | 626,50 | 591,60 | 610,10 | 2,75% | - |
| 17.04.2024 | 596,90 | 617,00 | 593,80 | 593,80 | -0,45% | - |
| 16.04.2024 | 600,10 | 603,50 | 591,00 | 596,50 | -0,65% | - |
| 15.04.2024 | 624,80 | 630,50 | 599,30 | 600,40 | -3,69% | 100,00 |
| 12.04.2024 | 635,80 | 640,50 | 613,80 | 623,40 | -1,89% | - |
| 11.04.2024 | 612,10 | 636,00 | 608,00 | 635,40 | 3,86% | 2,00 |
| 10.04.2024 | 607,50 | 617,30 | 590,20 | 611,80 | 0,71% | - |
| 09.04.2024 | 617,00 | 623,60 | 604,60 | 607,50 | -1,60% | - |
| 08.04.2024 | 617,80 | 632,80 | 605,50 | 617,40 | -0,15% | - |
| 05.04.2024 | 605,00 | 637,80 | 603,60 | 618,30 | 1,88% | 2,00 |
| 04.04.2024 | 575,80 | 637,10 | 575,80 | 606,90 | 4,87% | 1,00 |
| 03.04.2024 | 564,90 | 588,70 | 560,00 | 578,70 | 2,26% | - |
| 02.04.2024 | 593,10 | 595,20 | 565,30 | 565,90 | -2,52% | - |
| 28.03.2024 | 575,70 | 589,60 | 573,70 | 580,50 | 0,36% | - |
| 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 |