Hub Group, Inc. Class A HUBG
NASDAQ · Vereinigte Staaten · Transport
$29,58-0,67 (-2,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29,58 | -2,21 % | $30,49 | $30,97 | $29,53 | 1,37M |
| 2026-09-29 | $30,25 | +0,10 % | $29,96 | $30,67 | $29,96 | 1,26M |
| 2026-09-28 | $30,22 | -0,40 % | $29,79 | $30,58 | $29,72 | 2,24M |
| 2026-09-25 | $30,34 | +1,03 % | $30,13 | $30,73 | $30,01 | 1,41M |
| 2026-09-24 | $30,03 | -4,36 % | $31,40 | $31,61 | $29,92 | 812,50K |
| 2026-09-23 | $31,40 | -2,06 % | $32,13 | $32,27 | $31,23 | 798,00K |
| 2026-09-22 | $32,06 | +1,20 % | $32,18 | $33,19 | $31,86 | 1,19M |
| 2026-09-21 | $31,68 | -3,18 % | $32,64 | $32,64 | $31,53 | 815,50K |
| 2026-09-18 | $32,72 | -1,98 % | $32,94 | $33,32 | $32,56 | 1,49M |
| 2026-09-17 | $33,38 | +0,79 % | $33,51 | $33,68 | $32,96 | 1,60M |
| 2026-09-16 | $33,12 | -0,99 % | $33,04 | $33,62 | $32,47 | 1,86M |
| 2026-09-15 | $33,45 | -5,13 % | $35,21 | $35,35 | $32,94 | 1,92M |
| 2026-09-14 | $35,26 | -2,16 % | $32,44 | $36,83 | $31,41 | 2,81M |
| 2026-09-11 | $36,04 | +1,04 % | $35,99 | $36,33 | $35,44 | 1,41M |
| 2026-09-10 | $35,67 | +0,93 % | $35,38 | $36,14 | $35,37 | 1,13M |
| 2026-09-09 | $35,34 | -2,00 % | $36,06 | $37,36 | $35,19 | 1,55M |
| 2026-09-08 | $36,06 | -1,69 % | $36,87 | $37,43 | $35,85 | 1,05M |
| 2026-09-04 | $36,68 | +0,38 % | $36,43 | $36,99 | $36,10 | 841,80K |
| 2026-09-03 | $36,54 | +1,70 % | $36,40 | $36,80 | $35,45 | 1,13M |
| 2026-09-02 | $35,93 | -5,30 % | $38,07 | $38,07 | $35,55 | 1,47M |
| 2026-09-01 | $37,94 | -4,84 % | $39,69 | $39,72 | $37,32 | 1,23M |
| 2026-08-31 | $39,87 | +0,66 % | $39,55 | $40,02 | $39,16 | 1,20M |
| 2026-08-28 | $39,61 | -0,93 % | $39,92 | $40,51 | $39,07 | 904,00K |
| 2026-08-27 | $39,98 | -0,05 % | $39,67 | $40,71 | $39,36 | 707,60K |
| 2026-08-26 | $40,00 | +1,96 % | $39,24 | $40,83 | $38,90 | 884,30K |
| 2026-08-25 | $39,23 | -2,44 % | $40,24 | $40,51 | $38,86 | 454,70K |
| 2026-08-24 | $40,21 | -1,28 % | $40,87 | $40,97 | $39,42 | 801,00K |
| 2026-08-21 | $40,73 | +1,70 % | $40,58 | $41,24 | $40,00 | 1,65M |
| 2026-08-20 | $40,05 | +0,12 % | $39,34 | $40,40 | $39,30 | 954,00K |
| 2026-08-19 | $40,00 | +0,78 % | $39,83 | $40,98 | $39,69 | 1,19M |
| 2026-08-18 | $39,69 | +0,56 % | $39,52 | $40,40 | $38,76 | 1,42M |
| 2026-08-17 | $39,47 | -2,06 % | $40,50 | $41,15 | $39,31 | 993,30K |
| 2026-08-14 | $40,30 | -3,24 % | $41,28 | $42,24 | $40,08 | 1,62M |
| 2026-08-13 | $41,65 | +3,58 % | $41,08 | $42,33 | $40,59 | 2,07M |
| 2026-08-12 | $40,21 | +5,82 % | $38,21 | $41,20 | $38,00 | 3,87M |
| 2026-08-11 | $38,00 | -19,75 % | $45,33 | $45,59 | $37,45 | 4,54M |
| 2026-08-10 | $47,35 | -0,94 % | $47,24 | $48,51 | $47,24 | 740,20K |
| 2026-08-07 | $47,80 | +3,40 % | $46,23 | $48,04 | $46,23 | 898,90K |
| 2026-08-06 | $46,23 | -2,84 % | $48,04 | $48,67 | $45,71 | 617,20K |
| 2026-08-05 | $47,58 | -0,31 % | $47,68 | $48,19 | $47,47 | 527,70K |
| 2026-08-04 | $47,73 | +3,29 % | $46,67 | $47,95 | $46,55 | 564,40K |
| 2026-08-03 | $46,21 | -0,69 % | $47,26 | $47,32 | $45,03 | 712,90K |
| 2026-07-31 | $46,53 | +2,47 % | $45,71 | $47,05 | $45,15 | 731,60K |
| 2026-07-30 | $45,41 | -4,78 % | $47,48 | $47,69 | $44,62 | 1,66M |
| 2026-07-29 | $47,69 | -0,06 % | $47,37 | $48,75 | $46,36 | 617,20K |
| 2026-07-28 | $47,72 | -0,35 % | $47,63 | $48,45 | $47,53 | 777,70K |
| 2026-07-27 | $47,89 | -2,82 % | $49,20 | $49,31 | $47,31 | 767,60K |
| 2026-07-24 | $49,28 | +0,12 % | $48,95 | $49,85 | $47,83 | 700,90K |
| 2026-07-23 | $49,22 | -3,17 % | $50,87 | $50,95 | $49,07 | 650,70K |
| 2026-07-22 | $50,83 | -0,18 % | $50,75 | $50,99 | $49,59 | 384,80K |
| 2026-07-21 | $50,92 | +1,19 % | $50,29 | $51,13 | $49,99 | 474,30K |
| 2026-07-20 | $50,32 | -1,76 % | $51,14 | $51,14 | $50,16 | 401,40K |
| 2026-07-17 | $51,22 | -0,37 % | $50,56 | $51,62 | $50,56 | 727,10K |
| 2026-07-16 | $51,41 | +7,55 % | $48,78 | $51,58 | $48,78 | 1,55M |
| 2026-07-15 | $47,80 | +1,10 % | $47,36 | $48,99 | $47,10 | 1,26M |
| 2026-07-14 | $47,28 | -0,86 % | $48,22 | $48,57 | $46,91 | 842,50K |
| 2026-07-13 | $47,69 | +3,23 % | $46,20 | $47,81 | $46,20 | 583,40K |
| 2026-07-10 | $46,20 | -1,49 % | $46,90 | $47,12 | $46,02 | 462,90K |
| 2026-07-09 | $46,90 | +2,49 % | $45,76 | $47,15 | $45,76 | 572,70K |
| 2026-07-08 | $45,76 | -0,69 % | $46,05 | $46,38 | $44,89 | 684,80K |
| 2026-07-07 | $46,08 | +0,48 % | $45,76 | $46,48 | $45,42 | 621,10K |
| 2026-07-06 | $45,86 | +2,05 % | $44,98 | $46,31 | $44,98 | 694,60K |
| 2026-07-02 | $44,94 | +0,36 % | $44,33 | $45,53 | $44,24 | 690,50K |
| 2026-07-01 | $44,78 | +2,26 % | $44,29 | $45,59 | $43,61 | 733,10K |
| 2026-06-30 | $43,79 | -0,43 % | $44,08 | $44,17 | $42,58 | 835,80K |
| 2026-06-29 | $43,98 | +0,53 % | $43,61 | $44,22 | $43,11 | 916,50K |
| 2026-06-26 | $43,75 | -0,34 % | $44,05 | $44,77 | $43,45 | 1,84M |
| 2026-06-25 | $43,90 | +2,09 % | $43,23 | $44,61 | $43,23 | 636,00K |
| 2026-06-24 | $43,00 | -0,44 % | $43,12 | $43,91 | $42,77 | 868,60K |
| 2026-06-23 | $43,19 | -1,80 % | $43,86 | $44,20 | $43,00 | 535,10K |
| 2026-06-22 | $43,98 | -0,83 % | $44,25 | $44,93 | $43,85 | 453,40K |
| 2026-06-18 | $44,35 | +1,65 % | $44,20 | $44,55 | $43,91 | 979,00K |
| 2026-06-17 | $43,63 | -3,45 % | $44,89 | $45,36 | $43,44 | 677,30K |
| 2026-06-16 | $45,19 | -0,75 % | $45,55 | $45,88 | $44,87 | 766,70K |
| 2026-06-15 | $45,53 | -1,83 % | $46,35 | $46,35 | $45,17 | 549,00K |
| 2026-06-12 | $46,38 | +1,27 % | $46,07 | $46,81 | $44,93 | 709,10K |
| 2026-06-11 | $45,80 | +3,06 % | $44,86 | $46,42 | $44,39 | 906,40K |
| 2026-06-10 | $44,44 | -0,94 % | $44,44 | $44,64 | $43,51 | 657,00K |
| 2026-06-09 | $44,86 | +0,56 % | $44,68 | $45,58 | $43,77 | 735,40K |
| 2026-06-08 | $44,61 | +3,91 % | $43,16 | $44,92 | $42,63 | 719,90K |
| 2026-06-05 | $42,93 | -1,54 % | $43,76 | $43,91 | $42,85 | 544,50K |
| 2026-06-04 | $43,60 | +1,35 % | $43,47 | $44,08 | $43,29 | 496,10K |
| 2026-06-03 | $43,02 | -1,89 % | $43,42 | $43,85 | $42,95 | 765,70K |
| 2026-06-02 | $43,85 | +0,60 % | $43,81 | $44,60 | $43,21 | 825,60K |
| 2026-06-01 | $43,59 | +4,94 % | $41,27 | $43,62 | $40,33 | 984,10K |
| 2026-05-29 | $41,54 | -2,44 % | $38,75 | $41,83 | $38,75 | 1,12M |
| 2026-05-28 | $42,58 | -1,44 % | $42,65 | $43,00 | $42,23 | 498,50K |
| 2026-05-27 | $43,20 | +1,01 % | $43,16 | $43,69 | $42,97 | 670,50K |
| 2026-05-26 | $42,77 | +3,16 % | $41,73 | $42,83 | $41,49 | 1,22M |
| 2026-05-22 | $41,46 | +1,92 % | $40,55 | $41,70 | $40,11 | 758,10K |