HubSpot, Inc. HUBS
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$218,80+13,94 (+6,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $204,98 | +3,70 % | $199,25 | $208,95 | $199,25 | 1,53M |
| 2026-09-29 | $197,67 | -2,55 % | $201,32 | $205,00 | $194,27 | 1,47M |
| 2026-09-28 | $202,84 | -5,10 % | $200,00 | $204,29 | $190,03 | 2,48M |
| 2026-09-25 | $213,74 | -3,53 % | $221,26 | $223,87 | $212,36 | 869,90K |
| 2026-09-24 | $221,56 | -1,98 % | $229,00 | $233,49 | $219,20 | 965,00K |
| 2026-09-23 | $226,03 | +3,74 % | $220,05 | $231,01 | $218,00 | 1,75M |
| 2026-09-22 | $217,88 | +1,88 % | $221,01 | $229,00 | $210,41 | 2,05M |
| 2026-09-21 | $213,86 | -1,05 % | $219,01 | $221,06 | $212,41 | 1,55M |
| 2026-09-18 | $216,12 | -5,86 % | $230,00 | $230,00 | $215,27 | 8,99M |
| 2026-09-17 | $229,58 | -2,91 % | $234,50 | $242,90 | $225,03 | 1,83M |
| 2026-09-16 | $236,46 | -2,27 % | $239,34 | $245,37 | $234,62 | 1,35M |
| 2026-09-15 | $241,96 | -3,45 % | $245,64 | $252,71 | $241,94 | 1,05M |
| 2026-09-14 | $250,61 | +11,22 % | $235,81 | $251,02 | $234,00 | 1,48M |
| 2026-09-11 | $225,33 | +0,80 % | $222,00 | $228,51 | $222,00 | 827,00K |
| 2026-09-10 | $223,55 | -2,88 % | $231,03 | $236,02 | $222,66 | 1,36M |
| 2026-09-09 | $230,19 | -4,26 % | $239,43 | $243,35 | $230,19 | 1,55M |
| 2026-09-08 | $240,42 | -2,90 % | $245,25 | $247,74 | $237,86 | 1,96M |
| 2026-09-04 | $247,60 | -2,95 % | $247,10 | $250,84 | $240,10 | 705,50K |
| 2026-09-03 | $255,12 | +3,91 % | $252,43 | $262,95 | $252,43 | 934,60K |
| 2026-09-02 | $245,51 | -2,23 % | $248,11 | $254,79 | $243,67 | 1,28M |
| 2026-09-01 | $251,11 | -3,92 % | $258,71 | $263,98 | $249,38 | 780,70K |
| 2026-08-31 | $261,36 | +0,26 % | $258,22 | $265,00 | $257,82 | 1,19M |
| 2026-08-28 | $260,68 | +1,90 % | $255,55 | $262,99 | $254,57 | 1,30M |
| 2026-08-27 | $255,83 | +7,91 % | $244,35 | $257,41 | $243,11 | 1,54M |
| 2026-08-26 | $237,08 | -0,26 % | $231,63 | $237,90 | $231,36 | 1,16M |
| 2026-08-25 | $237,69 | -2,65 % | $239,84 | $246,15 | $234,13 | 1,43M |
| 2026-08-24 | $244,17 | +1,73 % | $239,57 | $244,99 | $237,73 | 806,50K |
| 2026-08-21 | $240,01 | +0,06 % | $237,67 | $245,51 | $232,02 | 942,10K |
| 2026-08-20 | $239,86 | -0,74 % | $241,99 | $244,08 | $236,00 | 993,90K |
| 2026-08-19 | $241,65 | +6,81 % | $225,56 | $243,63 | $224,30 | 2,18M |
| 2026-08-18 | $226,24 | +5,14 % | $219,50 | $229,98 | $217,68 | 1,54M |
| 2026-08-17 | $215,17 | -4,00 % | $221,30 | $223,26 | $214,80 | 1,31M |
| 2026-08-14 | $224,14 | -6,81 % | $240,51 | $241,54 | $223,61 | 1,67M |
| 2026-08-13 | $240,51 | +14,46 % | $211,54 | $242,82 | $209,94 | 3,43M |
| 2026-08-12 | $210,12 | -4,71 % | $216,43 | $220,05 | $207,89 | 1,54M |
| 2026-08-11 | $220,51 | +2,13 % | $215,91 | $224,89 | $210,79 | 1,70M |
| 2026-08-10 | $215,91 | +2,59 % | $207,67 | $217,00 | $205,26 | 1,78M |
| 2026-08-07 | $210,45 | +3,96 % | $207,05 | $214,85 | $202,33 | 3,37M |
| 2026-08-06 | $202,43 | -19,10 % | $193,19 | $205,59 | $185,05 | 8,62M |
| 2026-08-05 | $250,21 | +0,53 % | $252,88 | $257,97 | $239,08 | 4,10M |
| 2026-08-04 | $248,89 | +3,74 % | $230,75 | $249,24 | $230,67 | 1,11M |
| 2026-08-03 | $239,92 | +1,08 % | $245,38 | $254,07 | $238,82 | 1,45M |
| 2026-07-31 | $237,36 | +1,83 % | $221,30 | $238,09 | $219,50 | 1,33M |
| 2026-07-30 | $233,10 | -7,18 % | $236,00 | $239,00 | $226,68 | 1,92M |
| 2026-07-29 | $251,12 | +5,49 % | $240,00 | $254,41 | $238,20 | 1,54M |
| 2026-07-28 | $238,05 | +6,74 % | $227,12 | $241,24 | $227,12 | 2,12M |
| 2026-07-27 | $223,01 | +8,84 % | $213,42 | $229,39 | $209,99 | 1,95M |
| 2026-07-24 | $204,89 | +7,83 % | $195,00 | $205,50 | $195,00 | 1,15M |
| 2026-07-23 | $190,01 | -7,27 % | $209,02 | $209,02 | $189,71 | 2,14M |
| 2026-07-22 | $204,90 | -6,25 % | $216,06 | $216,06 | $201,43 | 1,64M |
| 2026-07-21 | $218,56 | -5,47 % | $222,95 | $231,28 | $216,13 | 1,66M |
| 2026-07-20 | $231,21 | +3,10 % | $215,68 | $233,13 | $213,69 | 2,44M |
| 2026-07-17 | $224,26 | -0,14 % | $221,95 | $227,01 | $218,64 | 1,28M |
| 2026-07-16 | $224,57 | +4,29 % | $219,79 | $229,84 | $212,35 | 1,37M |
| 2026-07-15 | $215,33 | +2,69 % | $215,29 | $224,55 | $210,93 | 968,80K |
| 2026-07-14 | $209,68 | -3,64 % | $201,44 | $216,75 | $200,45 | 1,51M |
| 2026-07-13 | $217,59 | +4,87 % | $212,19 | $222,63 | $210,38 | 1,28M |
| 2026-07-10 | $207,48 | +0,74 % | $212,00 | $212,57 | $202,50 | 1,06M |
| 2026-07-09 | $205,95 | +4,11 % | $190,00 | $206,68 | $185,58 | 1,00M |
| 2026-07-08 | $197,82 | -3,60 % | $200,21 | $201,93 | $194,00 | 1,29M |
| 2026-07-07 | $205,20 | +5,86 % | $199,94 | $207,84 | $195,57 | 1,74M |
| 2026-07-06 | $193,84 | +0,90 % | $187,98 | $197,24 | $187,22 | 1,09M |
| 2026-07-02 | $192,12 | +2,34 % | $186,78 | $194,18 | $186,45 | 1,20M |
| 2026-07-01 | $187,72 | +2,85 % | $189,32 | $192,00 | $186,93 | 1,17M |
| 2026-06-30 | $182,51 | -1,06 % | $182,00 | $186,82 | $178,92 | 1,58M |
| 2026-06-29 | $184,47 | -0,54 % | $189,74 | $191,89 | $183,42 | 1,49M |
| 2026-06-26 | $185,47 | +8,92 % | $172,31 | $185,59 | $172,31 | 2,84M |
| 2026-06-25 | $170,28 | -5,78 % | $177,30 | $179,87 | $169,63 | 1,44M |
| 2026-06-24 | $180,73 | +4,29 % | $171,00 | $183,66 | $170,39 | 2,07M |
| 2026-06-23 | $173,29 | +0,28 % | $177,45 | $178,79 | $171,83 | 1,53M |
| 2026-06-22 | $172,80 | -1,83 % | $175,00 | $179,19 | $170,52 | 2,22M |
| 2026-06-18 | $176,03 | -0,38 % | $173,80 | $183,14 | $171,65 | 2,56M |
| 2026-06-17 | $176,71 | -3,36 % | $180,27 | $186,00 | $176,56 | 1,94M |
| 2026-06-16 | $182,85 | -1,73 % | $184,42 | $187,78 | $178,65 | 1,86M |
| 2026-06-15 | $186,06 | -1,02 % | $190,54 | $195,00 | $185,68 | 1,26M |
| 2026-06-12 | $187,98 | +0,83 % | $185,00 | $188,50 | $175,55 | 1,65M |
| 2026-06-11 | $186,43 | -3,30 % | $188,00 | $193,41 | $185,10 | 1,47M |
| 2026-06-10 | $192,79 | -2,48 % | $192,95 | $200,00 | $190,02 | 1,55M |
| 2026-06-09 | $197,69 | -5,01 % | $203,40 | $208,69 | $190,78 | 2,90M |
| 2026-06-08 | $208,12 | -2,13 % | $210,00 | $212,06 | $205,23 | 1,19M |
| 2026-06-05 | $212,64 | -3,51 % | $221,00 | $225,00 | $209,32 | 1,54M |
| 2026-06-04 | $220,37 | -0,94 % | $233,00 | $234,88 | $220,09 | 1,52M |
| 2026-06-03 | $222,45 | -7,37 % | $235,44 | $235,44 | $219,01 | 1,98M |
| 2026-06-02 | $240,16 | -8,41 % | $240,50 | $243,17 | $228,45 | 2,70M |
| 2026-06-01 | $262,20 | +18,84 % | $232,00 | $262,38 | $229,50 | 3,57M |
| 2026-05-29 | $220,63 | +10,98 % | $202,80 | $222,55 | $202,77 | 6,81M |
| 2026-05-28 | $198,80 | -0,96 % | $204,43 | $208,23 | $196,29 | 2,04M |
| 2026-05-27 | $200,72 | +1,38 % | $199,36 | $208,66 | $196,61 | 1,40M |
| 2026-05-26 | $197,99 | -1,97 % | $198,01 | $201,01 | $194,34 | 1,15M |
| 2026-05-22 | $201,97 | +1,81 % | $200,75 | $205,26 | $196,14 | 1,30M |