567,100€
-4,94%
Echtzeit-Aktienkurs HubSpot Inc.
Bid:
Ask:
Aktienkurse zur HubSpot Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 597,20 | 597,20 | 572,40 | 574,00 | -3,79% | 65,00 |
| 29.04.2024 | 593,00 | 596,60 | 584,60 | 596,60 | 0,95% | 33,00 |
| 26.04.2024 | 589,80 | 595,00 | 589,80 | 591,00 | 0,03% | 41,00 |
| 25.04.2024 | 610,20 | 612,40 | 590,80 | 590,80 | -4,09% | 403,00 |
| 24.04.2024 | 613,00 | 616,20 | 606,40 | 616,00 | 2,12% | 22,00 |
| 23.04.2024 | 595,80 | 609,00 | 591,80 | 603,20 | 0,57% | 360,00 |
| 22.04.2024 | 596,40 | 599,80 | 582,40 | 599,80 | 1,70% | 76,00 |
| 19.04.2024 | 609,00 | 609,00 | 589,20 | 589,80 | -3,82% | 394,00 |
| 18.04.2024 | 597,40 | 626,40 | 591,60 | 613,20 | 2,78% | 689,00 |
| 17.04.2024 | 600,80 | 611,40 | 596,00 | 596,60 | -0,17% | 386,00 |
| 16.04.2024 | 597,00 | 598,60 | 596,20 | 597,60 | -1,09% | 345,00 |
| 15.04.2024 | 627,80 | 631,20 | 604,20 | 604,20 | -2,80% | 41,00 |
| 12.04.2024 | 632,80 | 636,80 | 620,40 | 621,60 | -2,36% | 54,00 |
| 11.04.2024 | 615,00 | 636,60 | 609,40 | 636,60 | 3,75% | 39,00 |
| 10.04.2024 | 604,80 | 616,20 | 589,00 | 613,60 | 0,03% | 92,00 |
| 09.04.2024 | 620,00 | 622,20 | 611,60 | 613,40 | 0,43% | 68,00 |
| 08.04.2024 | 621,00 | 629,00 | 610,00 | 610,80 | -1,61% | 147,00 |
| 05.04.2024 | 604,80 | 632,60 | 601,80 | 620,80 | 1,87% | 637,00 |
| 04.04.2024 | 576,20 | 633,40 | 576,20 | 609,40 | 3,60% | 1.800,00 |
| 03.04.2024 | 562,80 | 588,20 | 562,80 | 588,20 | 3,85% | 5,00 |
| 02.04.2024 | 596,00 | 597,00 | 566,40 | 566,40 | -2,18% | 388,00 |
| 28.03.2024 | 575,60 | 581,60 | 573,00 | 579,00 | 1,65% | 266,00 |
| 27.03.2024 | 586,80 | 587,20 | 569,60 | 569,60 | -2,70% | 51,00 |
| 26.03.2024 | 579,20 | 585,40 | 579,20 | 585,40 | 1,11% | 13,00 |
| 25.03.2024 | 572,80 | 579,00 | 568,40 | 579,00 | 3,02% | 385,00 |
| 22.03.2024 | 574,40 | 574,40 | 557,40 | 562,00 | -3,10% | 320,00 |
| 21.03.2024 | 567,80 | 580,00 | 567,80 | 580,00 | 1,75% | 82,00 |
| 20.03.2024 | 562,40 | 574,00 | 562,40 | 570,00 | 3,11% | 355,00 |
| 19.03.2024 | 551,20 | 552,80 | 548,60 | 552,80 | -1,46% | 33,00 |
| 18.03.2024 | 550,20 | 561,00 | 550,20 | 561,00 | 1,08% | 47,00 |
| 15.03.2024 | 578,40 | 582,80 | 555,00 | 555,00 | -3,78% | 425,00 |
| 14.03.2024 | 570,00 | 578,40 | 570,00 | 576,80 | 0,98% | 70,00 |
| 13.03.2024 | 565,80 | 571,20 | 565,00 | 571,20 | 0,78% | 334,00 |
| 12.03.2024 | 564,20 | 570,80 | 564,20 | 566,80 | 0,93% | 321,00 |
| 11.03.2024 | 551,40 | 561,60 | 550,60 | 561,60 | 1,15% | 16,00 |
| 08.03.2024 | 555,20 | 571,20 | 555,20 | 555,20 | -0,93% | 83,00 |
| 07.03.2024 | 562,00 | 563,20 | 551,20 | 560,40 | -0,50% | 166,00 |
| 06.03.2024 | 566,60 | 566,60 | 559,20 | 563,20 | 1,66% | 23,00 |
| 05.03.2024 | 575,20 | 576,00 | 549,80 | 554,00 | -4,42% | 521,00 |
| 04.03.2024 | 586,00 | 587,00 | 577,40 | 579,60 | -0,10% | 142,00 |
| 01.03.2024 | 570,60 | 580,20 | 567,00 | 580,20 | 1,83% | 56,00 |
| 29.02.2024 | 568,00 | 570,20 | 559,60 | 569,80 | 0,56% | 58,00 |
| 28.02.2024 | 564,60 | 566,60 | 563,40 | 566,60 | 0,11% | 40,00 |
| 27.02.2024 | 556,60 | 566,60 | 556,40 | 566,00 | 1,07% | 37,00 |
| 26.02.2024 | 555,80 | 566,40 | 555,80 | 560,00 | -0,18% | 103,00 |
| 23.02.2024 | 552,40 | 564,00 | 550,80 | 561,00 | 0,75% | 52,00 |
| 22.02.2024 | 542,40 | 560,20 | 542,40 | 556,80 | 2,43% | 77,00 |
| 21.02.2024 | 547,40 | 547,40 | 535,60 | 543,60 | -1,77% | 97,00 |
| 20.02.2024 | 560,40 | 560,40 | 547,20 | 553,40 | -2,09% | 135,00 |
| 19.02.2024 | 572,20 | 572,40 | 564,80 | 565,20 | -0,84% | 52,00 |
| 16.02.2024 | 569,00 | 571,80 | 555,20 | 570,00 | 1,79% | 101,00 |
| 15.02.2024 | 592,60 | 598,60 | 558,20 | 560,00 | -4,79% | 91,00 |
| 14.02.2024 | 570,60 | 588,20 | 564,20 | 588,20 | 4,40% | 142,00 |
| 13.02.2024 | 569,60 | 575,00 | 549,20 | 563,40 | -1,50% | 27,00 |
| 12.02.2024 | 596,00 | 604,60 | 568,60 | 572,00 | -5,39% | 238,00 |
| 09.02.2024 | 585,40 | 607,40 | 580,60 | 604,60 | 3,70% | 89,00 |
| 08.02.2024 | 568,40 | 583,00 | 562,80 | 583,00 | 2,35% | 154,00 |
| 07.02.2024 | 560,20 | 570,00 | 553,80 | 569,60 | 1,28% | 199,00 |
| 06.02.2024 | 563,40 | 567,40 | 561,80 | 562,40 | 0,14% | 76,00 |
| 05.02.2024 | 567,40 | 571,60 | 552,40 | 561,60 | -0,92% | 201,00 |
| 02.02.2024 | 571,40 | 571,40 | 559,20 | 566,80 | 0,71% | 87,00 |
| 01.02.2024 | 563,40 | 575,60 | 559,00 | 562,80 | -0,64% | 184,00 |
| 31.01.2024 | 580,00 | 580,00 | 556,20 | 566,40 | -1,60% | 117,00 |
| 30.01.2024 | 565,40 | 578,80 | 560,00 | 575,60 | 2,57% | 53,00 |
| 29.01.2024 | 539,60 | 561,20 | 538,00 | 561,20 | 4,70% | 75,00 |
| 26.01.2024 | 536,80 | 536,80 | 536,00 | 536,00 | -0,11% | 11,00 |
| 25.01.2024 | 536,20 | 549,40 | 536,20 | 536,60 | -0,59% | 164,00 |
| 24.01.2024 | 540,00 | 550,40 | 539,80 | 539,80 | -0,44% | 109,00 |
| 23.01.2024 | 543,40 | 547,20 | 542,00 | 542,20 | -1,13% | 35,00 |
| 22.01.2024 | 536,20 | 548,60 | 535,00 | 548,40 | 3,01% | 409,00 |
| 19.01.2024 | 527,80 | 532,40 | 524,60 | 532,40 | 1,33% | 41,00 |
| 18.01.2024 | 514,80 | 526,00 | 514,80 | 525,40 | 0,96% | 143,00 |
| 17.01.2024 | 516,20 | 520,40 | 516,20 | 520,40 | 0,50% | 9,00 |
| 16.01.2024 | 510,40 | 517,80 | 510,40 | 517,80 | 1,37% | 120,00 |
| 15.01.2024 | 514,60 | 515,00 | 508,00 | 510,80 | -0,58% | 132,00 |
| 12.01.2024 | 523,60 | 523,60 | 513,80 | 513,80 | 0,51% | 146,00 |
| 11.01.2024 | 517,80 | 522,80 | 511,20 | 511,20 | -2,26% | 102,00 |
| 10.01.2024 | 517,80 | 523,00 | 517,20 | 523,00 | 2,19% | 854,00 |
| 09.01.2024 | 512,80 | 512,80 | 511,80 | 511,80 | 0,55% | 22,00 |
| 08.01.2024 | 487,10 | 509,00 | 487,10 | 509,00 | 2,79% | 31,00 |
| 05.01.2024 | 482,80 | 495,20 | 481,40 | 495,20 | 1,68% | 58,00 |
| 04.01.2024 | 490,60 | 493,60 | 480,50 | 487,00 | 0,08% | 390,00 |
| 03.01.2024 | 497,00 | 500,80 | 486,60 | 486,60 | -1,72% | 128,00 |
| 02.01.2024 | 525,20 | 529,40 | 495,10 | 495,10 | -5,91% | 572,00 |
| 29.12.2023 | 535,80 | 535,80 | 526,20 | 526,20 | -1,46% | 137,00 |
| 28.12.2023 | 525,20 | 536,00 | 525,20 | 534,00 | 1,14% | 196,00 |
| 27.12.2023 | 527,00 | 531,80 | 524,20 | 528,00 | 0,42% | 97,00 |
| 22.12.2023 | 524,80 | 526,60 | 524,80 | 525,80 | 0,54% | 116,00 |
| 21.12.2023 | 515,20 | 523,00 | 514,20 | 523,00 | 0,69% | 478,00 |
| 20.12.2023 | 514,60 | 525,00 | 506,80 | 519,40 | -0,19% | 153,00 |
| 19.12.2023 | 516,20 | 520,40 | 512,80 | 520,40 | 0,81% | 127,00 |
| 18.12.2023 | 509,60 | 517,80 | 506,00 | 516,20 | 0,74% | 125,00 |
| 15.12.2023 | 501,60 | 515,60 | 501,60 | 512,40 | 1,91% | 62,00 |
| 14.12.2023 | 493,20 | 502,80 | 488,00 | 502,80 | 2,68% | 213,00 |
| 13.12.2023 | 486,70 | 489,70 | 482,60 | 489,70 | 0,27% | 15,00 |
| 12.12.2023 | 467,60 | 490,40 | 467,60 | 488,40 | 3,91% | 620,00 |
| 11.12.2023 | 468,60 | 470,00 | 463,80 | 470,00 | 0,04% | 20,00 |
| 08.12.2023 | 454,00 | 470,00 | 452,90 | 469,80 | 2,09% | 84,00 |
| 07.12.2023 | 463,60 | 463,60 | 460,20 | 460,20 | -1,71% | 3,00 |
| 06.12.2023 | 468,50 | 469,80 | 467,00 | 468,20 | 0,43% | 69,00 |