Hub Cyber Security Ltd (HUBC)

HUBC
🏛️ Vereinigte Staaten →
1.90
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 2.01 2.04 1.87 1.90 0.5M
2025-09-25 2.15 2.18 1.87 1.97 1.6M
2025-09-24 2.15 2.19 2.12 2.15 0.4M
2025-09-23 2.27 2.34 2.15 2.16 0.4M
2025-09-22 2.18 2.30 2.18 2.26 0.3M
2025-09-19 2.18 2.24 2.09 2.19 0.5M
2025-09-18 2.22 2.40 2.18 2.20 0.8M
2025-09-17 2.28 2.28 2.18 2.18 0.3M
2025-09-16 2.41 2.42 2.17 2.27 0.7M
2025-09-15 2.52 2.53 2.29 2.37 0.5M
2025-09-12 2.45 2.51 2.33 2.40 0.3M
2025-09-11 2.58 2.62 2.41 2.45 0.6M
2025-09-10 2.39 2.77 2.39 2.56 1.7M
2025-09-09 2.31 2.31 2.10 2.20 0.3M
2025-09-08 2.10 2.33 2.08 2.28 0.6M
2025-09-05 2.10 2.12 1.93 1.98 0.2M
2025-09-04 2.13 2.17 2.04 2.10 0.2M
2025-09-03 2.17 2.19 2.12 2.15 0.1M
2025-09-02 2.21 2.30 2.11 2.18 0.3M
2025-08-29 2.26 2.38 2.20 2.21 0.2M
2025-08-28 2.19 2.27 2.16 2.26 0.2M
2025-08-27 2.32 2.35 2.11 2.19 0.6M
2025-08-26 2.29 2.32 2.14 2.28 0.3M
2025-08-25 2.41 2.48 2.25 2.32 0.6M
2025-08-22 2.50 2.50 2.40 2.42 0.2M
2025-08-21 2.54 2.55 2.48 2.50 0.1M
2025-08-20 2.47 2.57 2.47 2.50 0.1M
2025-08-19 2.58 2.60 2.42 2.47 0.1M
2025-08-18 2.81 2.81 2.57 2.60 0.2M
2025-08-15 2.77 2.93 2.76 2.82 0.4M
2025-08-14 2.80 2.90 2.54 2.86 0.3M
2025-08-13 2.90 2.92 2.74 2.81 0.3M
2025-08-12 2.71 2.93 2.54 2.88 0.3M
2025-08-11 2.85 2.85 2.65 2.70 0.1M
2025-08-08 2.52 2.96 2.50 2.80 0.3M
2025-08-07 2.40 2.72 2.32 2.51 0.4M
2025-08-06 2.43 2.54 2.34 2.36 0.2M
2025-08-05 2.70 2.73 2.14 2.50 1.2M
2025-08-04 3.27 3.30 2.32 2.39 1.4M
2025-08-01 3.84 3.91 3.43 3.51 0.3M
2025-07-31 4.10 4.26 3.64 3.98 0.3M
2025-07-30 4.00 4.33 3.91 4.07 0.6M
2025-07-29 3.73 4.15 3.55 4.00 0.6M
2025-07-28 3.68 3.73 3.35 3.64 0.5M
2025-07-25 3.70 3.71 3.30 3.55 0.8M
2025-07-24 4.05 4.05 3.80 3.82 0.5M
2025-07-23 4.32 4.34 4.06 4.11 0.4M
2025-07-22 4.14 4.32 3.95 4.29 0.6M
2025-07-21 4.43 4.43 3.93 4.13 0.7M
2025-07-18 3.90 4.37 3.90 4.25 0.8M
2025-07-17 4.24 4.25 3.46 3.92 1.2M
2025-07-16 3.00 4.28 3.00 4.07 2.6M
2025-07-15 2.93 3.10 2.86 2.99 1.5M
2025-07-14 3.14 3.44 2.68 2.80 6.9M
2025-07-11 2.16 2.60 2.13 2.52 1.6M
2025-07-10 2.03 2.15 1.98 2.10 1.3M
2025-07-09 2.16 2.18 2.00 2.00 0.9M
2025-07-08 2.05 2.14 1.91 2.11 1.2M
2025-07-07 2.05 2.05 1.85 1.89 0.6M
2025-07-03 1.80 1.87 1.78 1.86 0.1M
2025-07-02 1.80 1.89 1.78 1.81 0.2M
2025-07-01 1.88 1.93 1.79 1.83 0.5M
2025-06-30 1.92 1.93 1.72 1.92 1.4M
2025-06-27 2.07 2.09 1.91 1.94 0.9M
2025-06-26 2.25 2.25 2.07 2.09 1.0M
2025-06-25 2.19 2.42 2.14 2.31 2.4M
2025-06-24 2.25 2.26 2.09 2.11 1.2M
2025-06-23 2.33 2.40 2.09 2.11 2.0M
2025-06-20 2.18 2.28 2.06 2.25 1.3M
2025-06-18 2.20 2.55 2.01 2.06 6.6M
2025-06-17 1.98 2.57 1.80 2.06 3.9M
2025-06-16 2.34 2.39 2.00 2.09 2.8M
2025-06-13 2.34 2.47 2.12 2.34 3.6M
2025-06-12 2.23 2.36 2.14 2.19 0.5M
2025-06-11 2.19 2.25 2.10 2.20 0.2M
2025-06-10 2.20 2.25 2.17 2.19 0.1M
2025-06-09 2.20 2.24 2.17 2.19 0.1M
2025-06-06 2.33 2.34 2.18 2.21 0.2M
2025-06-05 2.20 2.30 2.17 2.28 0.2M
2025-06-04 2.16 2.24 2.16 2.19 0.1M
2025-06-03 2.17 2.23 2.06 2.20 0.2M
2025-06-02 2.23 2.29 2.16 2.21 0.2M
2025-05-30 2.30 2.32 2.22 2.25 0.2M
2025-05-29 2.50 2.50 2.25 2.33 0.1M
2025-05-28 2.51 2.53 2.41 2.46 0.1M
2025-05-27 2.31 2.55 2.31 2.47 0.3M
2025-05-23 2.33 2.46 2.21 2.30 0.3M
2025-05-22 2.41 2.51 2.27 2.41 0.4M
2025-05-21 2.50 2.52 2.40 2.44 0.1M
2025-05-20 2.50 2.57 2.45 2.56 0.2M
2025-05-19 2.52 2.62 2.37 2.48 0.5M
2025-05-16 2.60 2.68 2.48 2.64 0.4M
2025-05-15 2.56 2.67 2.46 2.63 0.3M
2025-05-14 2.55 2.66 2.38 2.66 0.4M
2025-05-13 2.66 2.73 2.45 2.60 0.3M
2025-05-12 2.63 2.74 2.48 2.70 0.5M
2025-05-09 2.65 2.70 2.41 2.68 0.3M
2025-05-08 2.75 2.78 2.58 2.70 0.2M
2025-05-07 2.65 2.75 2.63 2.69 0.2M
2025-05-06 2.70 2.73 2.42 2.68 0.6M
2025-05-05 2.84 3.11 2.63 2.74 0.5M
2025-05-02 3.09 3.17 2.65 2.82 1.1M
2025-05-01 2.42 3.01 2.32 2.98 0.8M
2025-04-30 2.37 2.43 2.15 2.36 0.1M
2025-04-29 2.55 2.55 2.24 2.39 0.1M
2025-04-28 2.55 2.55 2.40 2.42 0.2M
2025-04-25 2.51 2.69 2.45 2.56 0.1M
2025-04-24 2.62 2.74 2.51 2.59 0.3M
2025-04-23 2.78 2.85 2.62 2.66 0.1M
2025-04-22 2.75 2.79 2.65 2.73 0.1M
2025-04-21 2.92 2.92 2.70 2.75 0.1M
2025-04-17 2.95 3.02 2.90 2.97 0.1M
2025-04-16 2.95 3.00 2.86 2.94 0.2M
2025-04-15 3.01 3.12 2.86 2.96 0.1M
2025-04-14 3.00 3.10 2.76 3.05 0.3M
2025-04-11 3.27 3.39 2.93 2.94 0.4M
2025-04-10 3.43 3.55 3.11 3.17 0.4M
2025-04-09 2.76 3.85 2.50 3.51 3.8M
2025-04-08 3.05 3.09 2.43 2.46 0.1M
2025-04-07 2.91 3.01 2.70 2.90 0.1M
2025-04-04 3.05 3.18 2.90 3.09 0.2M
2025-04-03 3.40 3.40 3.00 3.24 0.2M
2025-04-02 3.41 3.72 3.01 3.62 0.4M
2025-04-01 2.75 3.32 2.65 3.01 0.2M
2025-03-31 3.56 3.79 2.75 2.87 0.3M
2025-03-28 0.41 0.41 0.36 0.38 1.1M
2025-03-27 0.49 0.50 0.37 0.41 3.2M
2025-03-26 0.53 0.54 0.48 0.50 1.0M
2025-03-25 0.51 0.55 0.50 0.53 0.5M
2025-03-24 0.54 0.55 0.51 0.53 0.4M
2025-03-21 0.51 0.54 0.49 0.52 0.5M
2025-03-20 0.57 0.57 0.51 0.54 0.7M
2025-03-19 0.52 0.63 0.50 0.58 1.1M
2025-03-18 0.53 0.54 0.47 0.53 0.9M
2025-03-17 0.44 0.55 0.44 0.52 6.1M
2025-03-14 0.42 0.45 0.41 0.43 1.2M
2025-03-13 0.45 0.45 0.41 0.41 1.3M
2025-03-12 0.49 0.50 0.44 0.45 0.9M
2025-03-11 0.51 0.51 0.46 0.47 1.4M
2025-03-10 0.55 0.55 0.50 0.51 0.9M
2025-03-07 0.57 0.58 0.53 0.56 0.6M
2025-03-06 0.58 0.60 0.56 0.59 0.5M
2025-03-05 0.63 0.64 0.58 0.60 0.8M
2025-03-04 0.63 0.66 0.57 0.60 0.9M
2025-03-03 0.70 0.73 0.65 0.68 1.8M
2025-02-28 0.56 0.73 0.56 0.72 4.2M
2025-02-27 0.55 0.58 0.50 0.55 1.0M
2025-02-26 0.56 0.58 0.53 0.54 1.0M
2025-02-25 0.60 0.60 0.53 0.56 1.4M
2025-02-24 0.72 0.72 0.59 0.61 1.9M
2025-02-21 0.76 0.77 0.68 0.71 1.2M
2025-02-20 0.86 0.88 0.64 0.75 3.0M
2025-02-19 0.81 0.87 0.75 0.83 1.2M
2025-02-18 0.91 0.93 0.81 0.82 2.3M
2025-02-14 1.02 1.03 0.85 0.87 2.6M
2025-02-13 0.99 1.06 0.96 1.01 2.0M
2025-02-12 0.99 1.02 0.88 0.96 1.6M
2025-02-11 0.86 1.05 0.78 1.00 4.4M
2025-02-10 1.11 1.12 0.79 0.81 4.1M
2025-02-07 1.17 1.19 1.06 1.11 1.9M
2025-02-06 1.27 1.31 1.15 1.20 3.5M
2025-02-05 1.18 1.40 1.01 1.22 7.6M
2025-02-04 1.02 1.25 1.01 1.14 11.5M
2025-02-03 0.75 0.96 0.70 0.94 3.2M
2025-01-31 0.77 0.87 0.73 0.80 8.4M
2025-01-30 0.65 0.69 0.63 0.68 0.7M
2025-01-29 0.63 0.65 0.58 0.65 1.4M
2025-01-28 0.76 0.76 0.64 0.65 0.7M
2025-01-27 0.70 0.80 0.65 0.70 1.5M
2025-01-24 0.69 0.70 0.64 0.68 0.6M
2025-01-23 0.74 0.76 0.65 0.69 1.7M
2025-01-22 0.70 0.75 0.54 0.75 4.1M
2025-01-21 0.80 0.98 0.76 0.85 3.9M
2025-01-17 0.70 0.82 0.66 0.81 2.7M
2025-01-16 0.73 0.74 0.62 0.66 5.3M
2025-01-15 0.58 0.71 0.56 0.69 2.3M
2025-01-14 0.53 0.59 0.53 0.56 0.5M
2025-01-13 0.58 0.58 0.51 0.52 0.6M
2025-01-10 0.60 0.62 0.56 0.58 0.7M
2025-01-08 0.65 0.66 0.54 0.60 1.1M
2025-01-07 0.79 0.79 0.66 0.68 1.2M
2025-01-06 0.80 0.92 0.75 0.80 1.8M
2025-01-03 0.72 0.81 0.63 0.77 1.8M
2025-01-02 0.65 0.73 0.55 0.70 3.9M