HubSpot Inc

HUBS
🏛️ Deutschland →
441.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 274.25 276.25 272.20 272.20 0.0M
2022-12-29 259.70 276.85 259.70 273.65 0.0M
2022-12-28 260.00 263.10 256.65 259.70 0.0M
2022-12-27 266.90 266.90 257.70 259.05 0.0M
2022-12-23 266.05 268.55 259.85 262.55 0.0M
2022-12-22 277.00 278.40 265.00 266.50 0.0M
2022-12-21 276.90 282.20 274.10 279.50 0.0M
2022-12-20 268.20 273.20 268.00 269.40 0.0M
2022-12-19 280.60 280.60 271.55 273.95 0.0M
2022-12-16 277.50 284.55 277.50 279.00 0.0M
2022-12-15 296.65 296.65 279.00 279.00 0.0M
2022-12-14 291.00 296.25 288.00 291.50 0.0M
2022-12-13 283.30 299.50 279.95 287.45 0.0M
2022-12-12 278.35 282.00 274.30 281.90 0.0M
2022-12-09 280.00 280.35 275.35 280.35 0.0M
2022-12-08 264.30 278.25 260.85 278.25 0.0M
2022-12-07 260.60 263.60 255.55 259.95 0.0M
2022-12-06 266.75 275.00 254.60 257.90 0.0M
2022-12-05 277.55 278.80 269.70 269.70 0.0M
2022-12-02 292.00 293.30 276.25 289.15 0.0M
2022-12-01 291.35 294.90 286.40 290.20 0.0M
2022-11-30 283.65 290.00 277.00 290.00 0.0M
2022-11-29 277.80 277.80 270.00 274.15 0.0M
2022-11-28 277.90 279.55 276.00 277.80 0.0M
2022-11-25 281.20 281.20 279.00 279.00 0.0M
2022-11-24 280.25 280.25 280.25 280.25 0.0M
2022-11-23 265.30 281.50 265.30 278.00 0.0M
2022-11-22 259.15 262.05 255.70 259.75 0.0M
2022-11-21 265.80 265.80 258.00 258.00 0.0M
2022-11-18 270.25 274.45 262.15 263.95 0.0M
2022-11-17 285.95 285.95 268.75 268.75 0.0M
2022-11-16 294.50 297.65 285.00 285.00 0.0M
2022-11-15 283.60 299.75 283.60 297.65 0.0M
2022-11-14 298.05 298.05 284.00 284.00 0.0M
2022-11-11 296.80 305.75 292.15 294.20 0.0M
2022-11-10 261.15 292.15 261.15 291.00 0.0M
2022-11-09 273.80 274.35 260.05 260.05 0.0M
2022-11-08 262.25 280.35 257.85 274.95 0.0M
2022-11-07 269.45 269.70 251.80 259.80 0.0M
2022-11-04 287.55 287.55 258.55 260.20 0.0M
2022-11-03 297.85 305.40 286.35 286.35 0.0M
2022-11-02 295.00 301.80 265.30 293.90 0.0M
2022-11-01 298.20 307.50 295.65 296.95 0.0M
2022-10-31 289.05 297.55 289.05 297.55 0.0M
2022-10-28 279.55 286.25 279.55 286.25 0.0M
2022-10-27 277.65 284.65 276.85 284.35 0.0M
2022-10-26 287.25 289.75 274.35 274.35 0.0M
2022-10-25 268.20 285.75 265.55 285.75 0.0M
2022-10-24 270.35 270.35 259.00 267.25 0.0M
2022-10-21 267.30 270.00 258.85 267.45 0.0M
2022-10-20 267.15 274.50 267.15 271.50 0.0M
2022-10-19 282.70 283.35 267.55 268.30 0.0M
2022-10-18 278.70 287.15 278.70 283.80 0.0M
2022-10-17 266.15 279.90 259.70 277.10 0.0M
2022-10-14 269.90 276.95 267.15 267.15 0.0M
2022-10-13 275.90 275.90 255.70 273.00 0.0M
2022-10-12 271.70 274.25 264.40 274.25 0.0M
2022-10-11 282.85 282.85 267.00 268.95 0.0M
2022-10-10 291.10 291.10 276.95 282.45 0.0M
2022-10-07 302.45 303.00 287.15 287.15 0.0M
2022-10-06 307.45 307.45 303.10 303.70 0.0M
2022-10-05 300.45 302.85 293.60 302.85 0.0M
2022-10-04 289.90 300.85 289.90 299.45 0.0M
2022-10-03 276.95 288.55 276.95 288.55 0.0M
2022-09-30 278.50 288.10 278.50 279.05 0.0M
2022-09-29 288.65 288.65 278.85 280.20 0.0M
2022-09-28 288.00 294.45 286.60 294.45 0.0M
2022-09-27 282.15 289.25 282.15 289.25 0.0M
2022-09-26 279.40 289.70 279.40 283.30 0.0M
2022-09-23 277.05 279.30 274.05 274.05 0.0M
2022-09-22 287.50 287.50 279.45 279.45 0.0M
2022-09-21 285.20 298.35 285.20 298.35 0.0M
2022-09-20 291.75 292.50 285.60 285.60 0.0M
2022-09-19 289.25 290.95 284.80 290.35 0.0M
2022-09-16 302.15 302.15 288.45 288.45 0.0M
2022-09-15 304.10 304.65 302.65 304.05 0.0M
2022-09-13 326.65 331.25 313.50 314.70 0.0M
2022-09-12 331.55 331.55 322.90 322.90 0.0M
2022-09-09 304.00 331.25 304.00 330.70 0.0M
2022-09-08 294.95 294.95 290.15 290.15 0.0M
2022-09-07 311.50 319.75 285.00 290.00 0.0M
2022-09-06 319.85 320.20 318.50 320.20 0.0M
2022-09-05 316.75 320.85 316.75 320.60 0.0M
2022-09-02 312.75 318.70 304.25 312.60 0.0M
2022-09-01 332.45 337.60 307.90 309.95 0.0M
2022-08-31 337.45 348.00 334.55 337.85 0.0M
2022-08-30 337.75 337.90 330.35 337.20 0.0M
2022-08-29 330.00 341.20 330.00 340.70 0.0M
2022-08-26 348.65 353.60 336.00 341.30 0.0M
2022-08-25 350.00 350.30 347.85 350.30 0.0M
2022-08-24 345.85 356.70 345.85 354.95 0.0M
2022-08-23 348.50 350.00 342.45 345.00 0.0M
2022-08-22 346.50 346.50 338.00 346.05 0.0M
2022-08-19 362.40 362.40 344.50 349.45 0.0M
2022-08-18 361.50 364.05 361.40 361.40 0.0M
2022-08-17 368.75 369.25 357.35 360.70 0.0M
2022-08-16 379.35 385.40 366.75 374.35 0.0M
2022-08-15 380.55 387.00 375.85 385.00 0.0M
2022-08-12 376.90 378.70 372.90 378.25 0.0M
2022-08-11 399.80 402.60 369.00 369.00 0.0M
2022-08-10 359.70 396.30 359.25 396.30 0.0M
2022-08-09 381.25 381.25 356.55 356.55 0.0M
2022-08-08 369.50 382.05 364.20 379.95 0.0M
2022-08-05 358.30 375.00 354.05 367.05 0.0M
2022-08-04 346.75 360.05 336.80 343.00 0.0M
2022-08-03 326.15 347.65 321.65 344.00 0.0M
2022-08-02 303.10 322.65 303.10 322.65 0.0M
2022-08-01 298.45 310.65 293.10 309.50 0.0M
2022-07-29 297.15 301.05 292.80 300.70 0.0M
2022-07-28 291.10 293.90 276.85 293.10 0.0M
2022-07-27 276.00 281.95 273.70 280.65 0.0M
2022-07-26 283.15 283.15 268.95 269.65 0.0M
2022-07-25 296.05 297.20 284.35 284.35 0.0M
2022-07-22 311.70 315.55 290.20 290.20 0.0M
2022-07-21 304.95 315.00 300.55 314.85 0.0M
2022-07-20 276.05 309.90 276.05 305.85 0.0M
2022-07-19 270.25 275.05 265.90 275.05 0.0M
2022-07-18 270.45 279.60 269.70 279.60 0.0M
2022-07-15 262.20 272.90 261.75 272.85 0.0M
2022-07-14 275.00 276.50 260.00 263.30 0.0M
2022-07-13 274.55 278.25 266.55 277.35 0.0M
2022-07-12 288.40 292.10 275.00 275.00 0.0M
2022-07-11 302.00 302.00 292.45 292.45 0.0M
2022-07-08 309.15 311.00 294.70 311.00 0.0M
2022-07-07 317.25 317.25 300.00 311.05 0.0M
2022-07-06 317.55 323.10 317.55 323.10 0.0M
2022-07-05 300.65 321.20 300.65 321.20 0.0M
2022-07-04 297.45 302.15 297.45 302.15 0.0M
2022-07-01 286.75 290.55 283.60 290.55 0.0M
2022-06-30 295.85 295.85 289.30 289.75 0.0M
2022-06-29 291.05 291.05 290.00 290.00 0.0M
2022-06-28 318.20 318.20 298.55 298.55 0.0M
2022-06-27 323.15 324.50 312.50 321.35 0.0M
2022-06-24 314.85 325.40 314.85 320.00 0.0M
2022-06-23 285.40 309.05 285.40 304.25 0.0M
2022-06-22 279.30 294.15 273.60 294.15 0.0M
2022-06-21 283.00 294.00 283.00 291.05 0.0M
2022-06-20 276.55 281.45 276.55 281.45 0.0M
2022-06-17 269.05 283.55 269.00 283.55 0.0M
2022-06-16 291.65 292.35 268.35 268.35 0.0M
2022-06-15 285.30 299.35 283.80 295.00 0.0M
2022-06-14 281.75 284.85 281.75 283.55 0.0M
2022-06-13 307.90 307.90 275.65 284.35 0.0M
2022-06-10 334.85 334.85 305.05 310.40 0.0M
2022-06-09 332.20 332.25 327.45 327.45 0.0M
2022-06-08 343.00 346.95 342.15 342.15 0.0M
2022-06-07 332.05 346.00 322.00 341.30 0.0M
2022-06-06 330.05 335.65 330.00 333.05 0.0M
2022-06-03 347.45 347.45 330.25 330.25 0.0M
2022-06-02 326.65 352.30 326.65 352.30 0.0M
2022-06-01 318.45 339.35 317.80 329.35 0.0M
2022-05-31 328.90 328.90 313.75 313.75 0.0M
2022-05-30 331.30 331.90 325.40 325.40 0.0M
2022-05-27 307.95 326.70 307.95 326.70 0.0M
2022-05-26 305.80 308.25 305.80 308.25 0.0M
2022-05-25 290.15 299.60 286.60 299.60 0.0M
2022-05-24 311.80 311.80 291.30 291.30 0.0M
2022-05-23 319.55 319.75 306.65 315.40 0.0M
2022-05-20 324.60 325.75 303.10 304.00 0.0M
2022-05-19 300.35 325.65 291.00 323.70 0.0M
2022-05-18 317.60 318.00 308.75 311.45 0.0M
2022-05-17 327.00 337.55 304.85 316.50 0.0M
2022-05-16 343.40 343.40 329.15 329.15 0.0M
2022-05-13 301.50 343.65 300.05 342.00 0.0M
2022-05-12 290.45 308.05 287.50 301.85 0.0M
2022-05-11 310.10 316.45 297.25 297.25 0.0M
2022-05-10 315.80 329.95 293.50 310.75 0.0M
2022-05-09 335.15 335.15 302.65 315.40 0.0M
2022-05-06 330.95 346.00 315.80 339.10 0.0M
2022-05-05 371.20 371.20 323.15 323.15 0.0M
2022-05-04 355.00 368.40 325.25 368.40 0.0M
2022-05-03 374.00 374.00 348.10 349.95 0.0M
2022-05-02 364.15 365.00 355.75 365.00 0.0M
2022-04-29 376.40 386.30 360.00 360.00 0.0M
2022-04-28 361.15 371.85 357.85 371.85 0.0M
2022-04-27 355.65 364.75 348.45 348.45 0.0M
2022-04-26 376.75 376.75 346.40 353.00 0.0M
2022-04-25 361.85 373.40 361.75 373.40 0.0M
2022-04-22 376.20 377.70 366.20 366.20 0.0M
2022-04-21 396.75 400.00 371.50 371.50 0.0M
2022-04-20 416.95 422.90 396.60 396.60 0.0M
2022-04-19 405.40 411.60 397.30 411.60 0.0M
2022-04-14 431.60 431.60 413.55 413.55 0.0M
2022-04-13 414.20 425.90 411.00 425.90 0.0M
2022-04-12 413.85 432.00 413.85 432.00 0.0M
2022-04-11 403.75 403.75 385.70 399.55 0.0M
2022-04-08 420.00 425.00 413.05 413.05 0.0M
2022-04-07 411.65 425.95 411.35 425.45 0.0M
2022-04-06 427.80 428.20 403.30 420.75 0.0M
2022-04-05 462.10 462.10 427.80 433.10 0.0M
2022-04-04 441.65 466.95 441.30 459.40 0.0M
2022-04-01 428.85 448.45 428.80 441.50 0.0M
2022-03-31 456.20 459.10 430.00 430.00 0.0M
2022-03-30 471.80 471.80 462.60 463.10 0.0M
2022-03-29 445.60 474.50 445.60 471.30 0.0M
2022-03-28 424.50 442.10 424.50 442.10 0.0M
2022-03-25 434.20 435.00 419.10 423.30 0.0M
2022-03-24 427.00 429.30 417.10 425.20 0.0M
2022-03-23 442.70 442.70 412.00 423.40 0.0M
2022-03-22 430.00 444.30 430.00 439.40 0.0M
2022-03-21 437.60 446.40 412.70 425.70 0.0M
2022-03-18 417.60 441.20 417.60 440.00 0.0M
2022-03-17 408.80 422.30 400.00 422.30 0.0M
2022-03-16 374.20 403.50 367.00 403.50 0.0M
2022-03-15 344.80 369.50 344.80 369.50 0.0M
2022-03-14 386.50 386.50 348.70 353.60 0.0M
2022-03-11 403.70 403.70 377.80 385.60 0.0M
2022-03-10 395.60 402.70 389.10 394.70 0.0M
2022-03-09 386.00 406.20 379.10 402.00 0.0M
2022-03-08 381.80 392.10 369.00 380.20 0.0M
2022-03-07 412.90 427.70 376.20 376.20 0.0M
2022-03-04 456.40 456.40 426.50 426.50 0.0M
2022-03-03 475.20 486.30 448.60 448.60 0.0M
2022-03-02 488.00 490.50 482.20 482.20 0.0M
2022-03-01 463.30 486.90 463.30 479.70 0.0M
2022-02-28 454.20 471.10 452.60 462.90 0.0M
2022-02-25 459.50 470.90 451.20 459.40 0.0M
2022-02-24 407.50 466.40 390.00 466.40 0.0M
2022-02-23 425.50 425.50 423.30 424.80 0.0M
2022-02-22 419.80 446.70 417.90 423.70 0.0M
2022-02-21 434.90 434.90 421.10 428.90 0.0M
2022-02-18 446.60 446.60 437.60 444.30 0.0M
2022-02-17 481.00 481.00 442.00 447.70 0.0M
2022-02-16 496.00 496.00 465.70 474.80 0.0M
2022-02-15 490.00 503.40 475.90 490.20 0.0M
2022-02-14 485.00 492.90 458.30 487.60 0.0M
2022-02-11 485.00 523.80 467.40 467.40 0.0M
2022-02-10 465.00 489.00 455.20 463.40 0.0M
2022-02-09 440.30 461.30 436.00 459.00 0.0M
2022-02-08 423.40 430.10 416.40 430.10 0.0M
2022-02-07 419.00 440.40 407.50 416.10 0.0M
2022-02-04 401.60 414.90 390.90 414.90 0.0M
2022-02-03 406.30 416.30 394.30 394.30 0.0M
2022-02-02 442.30 452.30 418.20 424.00 0.0M
2022-02-01 441.00 450.50 417.30 436.40 0.0M
2022-01-31 415.10 435.50 403.20 435.50 0.0M
2022-01-28 388.70 408.80 379.70 402.50 0.0M
2022-01-27 386.50 403.10 380.90 381.90 0.0M
2022-01-26 390.90 409.70 377.60 377.60 0.0M
2022-01-25 414.40 416.40 387.50 396.40 0.0M
2022-01-24 374.50 415.10 357.00 415.10 0.0M
2022-01-21 389.70 399.80 377.00 377.50 0.0M
2022-01-20 407.00 420.20 399.20 400.50 0.0M
2022-01-19 388.50 412.90 388.50 405.80 0.0M
2022-01-18 397.30 409.70 387.40 409.70 0.0M
2022-01-17 410.80 412.70 397.50 398.10 0.0M
2022-01-14 410.00 419.60 398.00 404.40 0.0M
2022-01-13 449.90 453.00 416.00 416.00 0.0M
2022-01-12 472.40 476.00 439.60 445.00 0.0M
2022-01-11 470.10 479.50 461.80 467.20 0.0M
2022-01-10 450.80 460.80 427.00 460.80 0.0M
2022-01-07 460.70 472.50 439.90 448.00 0.0M
2022-01-06 460.90 477.60 444.20 470.10 0.0M
2022-01-05 504.00 504.40 449.80 451.50 0.0M
2022-01-04 546.40 546.40 480.50 488.40 0.0M
2022-01-03 589.20 589.20 534.40 542.80 0.0M