HubSpot Inc

HUBS
🏛️ Allemagne →
441.10
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 445.00 447.70 441.10 441.10 0.0M
2025-09-26 436.10 440.20 434.40 438.80 0.0M
2025-09-25 436.40 440.80 431.10 433.30 0.0M
2025-09-24 437.50 443.50 433.20 434.60 0.0M
2025-09-23 445.70 446.40 436.50 438.10 0.0M
2025-09-22 443.50 444.40 432.40 443.90 0.0M
2025-09-19 437.90 442.90 436.20 440.20 0.0M
2025-09-18 432.90 439.00 428.40 438.50 0.0M
2025-09-17 421.70 430.90 421.70 429.50 0.0M
2025-09-16 429.70 433.00 422.30 423.90 0.0M
2025-09-15 421.50 431.50 420.80 429.90 0.0M
2025-09-12 421.40 425.20 418.50 422.50 0.0M
2025-09-11 420.90 426.00 416.70 425.30 0.0M
2025-09-10 430.80 431.30 416.80 423.30 0.0M
2025-09-09 424.90 430.00 420.10 430.00 0.0M
2025-09-08 418.30 427.20 416.50 425.00 0.0M
2025-09-05 396.40 416.10 396.40 415.00 0.0M
2025-09-04 399.90 402.70 393.20 402.70 0.0M
2025-09-03 406.00 415.00 401.00 402.50 0.0M
2025-09-02 415.80 415.90 396.40 401.80 0.0M
2025-09-01 414.60 420.00 410.40 415.80 0.0M
2025-08-29 409.60 413.90 405.10 413.10 0.0M
2025-08-28 404.30 409.00 404.30 408.30 0.0M
2025-08-27 395.80 402.50 394.20 399.60 0.0M
2025-08-26 399.80 401.80 392.90 393.90 0.0M
2025-08-25 406.90 407.90 399.30 403.50 0.0M
2025-08-22 391.70 404.00 391.70 404.00 0.0M
2025-08-21 386.30 393.10 386.30 391.30 0.0M
2025-08-20 381.90 390.30 375.50 390.30 0.0M
2025-08-19 385.90 389.90 380.70 383.10 0.0M
2025-08-18 377.30 383.90 372.60 383.90 0.0M
2025-08-15 373.20 377.30 369.60 374.60 0.0M
2025-08-14 375.70 376.80 364.40 369.80 0.0M
2025-08-13 364.50 369.80 360.90 369.50 0.0M
2025-08-12 364.50 369.40 361.60 362.40 0.0M
2025-08-11 383.90 389.60 360.10 360.10 0.0M
2025-08-08 401.10 401.50 381.10 385.00 0.0M
2025-08-07 433.60 455.90 383.80 391.20 0.0M
2025-08-06 428.90 428.90 422.20 422.20 0.0M
2025-08-05 433.40 442.20 428.90 431.00 0.0M
2025-08-04 434.40 439.10 428.20 439.00 0.0M
2025-08-01 455.30 455.30 427.90 430.50 0.0M
2025-07-31 470.00 474.30 455.90 455.90 0.0M
2025-07-30 477.80 481.10 468.90 468.90 0.0M
2025-07-29 486.20 487.70 473.70 475.60 0.0M
2025-07-28 480.90 483.80 476.40 483.70 0.0M
2025-07-25 473.70 478.80 471.70 478.00 0.0M
2025-07-24 483.00 483.00 466.10 471.00 0.0M
2025-07-23 467.70 480.60 467.60 478.10 0.0M
2025-07-22 469.90 474.70 462.50 468.60 0.0M
2025-07-21 466.70 474.70 462.40 472.00 0.0M
2025-07-18 458.20 458.40 453.90 454.80 0.0M
2025-07-17 469.10 472.10 456.00 456.10 0.0M
2025-07-16 456.60 461.40 451.90 460.50 0.0M
2025-07-15 462.90 470.00 458.10 458.10 0.0M
2025-07-14 444.60 465.10 444.60 465.10 0.0M
2025-07-11 472.80 473.80 446.00 448.00 0.0M
2025-07-10 479.40 483.80 469.10 474.60 0.0M
2025-07-09 478.80 478.80 476.40 477.20 0.0M
2025-07-08 475.00 478.00 474.00 475.10 0.0M
2025-07-07 482.40 482.40 470.60 475.50 0.0M
2025-07-04 480.20 480.20 476.50 480.10 0.0M
2025-07-03 461.00 479.90 461.00 479.90 0.0M
2025-07-02 472.50 477.30 457.00 460.20 0.0M
2025-07-01 474.30 474.40 465.20 470.80 0.0M
2025-06-30 474.80 476.10 470.30 473.30 0.0M
2025-06-27 468.00 470.20 466.00 467.90 0.0M
2025-06-26 466.20 467.60 462.70 465.40 0.0M
2025-06-25 482.50 484.90 464.40 467.20 0.0M
2025-06-24 467.50 479.00 461.20 479.00 0.0M
2025-06-23 466.90 471.30 463.90 465.70 0.0M
2025-06-20 475.20 482.40 470.80 470.80 0.0M
2025-06-19 470.20 478.90 470.20 474.30 0.0M
2025-06-18 480.30 480.30 467.00 467.60 0.0M
2025-06-17 471.20 483.40 469.50 483.40 0.0M
2025-06-16 478.10 483.60 473.90 473.90 0.0M
2025-06-13 485.50 487.10 478.10 481.60 0.0M
2025-06-12 500.20 501.00 491.00 495.60 0.0M
2025-06-11 510.80 510.80 500.20 500.20 0.0M
2025-06-10 532.00 533.00 508.80 511.20 0.0M
2025-06-09 529.60 535.00 527.20 527.20 0.0M
2025-06-06 531.00 531.80 524.40 529.80 0.0M
2025-06-05 527.60 530.60 522.40 527.20 0.0M
2025-06-04 525.00 530.80 515.60 524.20 0.0M
2025-06-03 519.20 525.40 513.00 525.40 0.0M
2025-06-02 519.40 521.40 507.40 521.00 0.0M
2025-05-30 514.00 518.20 505.80 518.20 0.0M
2025-05-29 556.80 556.80 518.40 518.40 0.0M
2025-05-28 540.20 550.80 540.20 548.60 0.0M
2025-05-27 543.60 549.20 543.20 548.60 0.0M
2025-05-26 546.40 546.40 540.20 544.80 0.0M
2025-05-23 557.60 557.60 542.80 548.00 0.0M
2025-05-22 545.80 558.00 545.60 556.20 0.0M
2025-05-21 566.80 566.80 547.40 547.60 0.0M
2025-05-20 577.60 578.80 567.40 570.60 0.0M
2025-05-19 587.20 587.80 575.00 580.20 0.0M
2025-05-16 587.20 600.80 587.20 595.40 0.0M
2025-05-15 591.60 599.00 580.00 594.80 0.0M
2025-05-14 603.60 603.60 595.80 600.60 0.0M
2025-05-13 597.80 604.00 580.00 600.40 0.0M
2025-05-12 545.80 594.00 545.80 594.00 0.0M
2025-05-09 571.00 571.00 520.60 537.20 0.0M
2025-05-08 576.00 596.00 568.00 592.60 0.0M
2025-05-07 561.40 567.60 560.40 567.00 0.0M
2025-05-06 563.60 563.60 550.20 558.00 0.0M
2025-05-05 559.80 573.80 555.60 570.00 0.0M
2025-05-02 545.40 564.80 545.40 564.60 0.0M
2025-04-30 540.00 540.00 525.00 528.00 0.0M
2025-04-29 540.80 541.40 535.00 535.00 0.0M
2025-04-28 543.20 545.20 528.80 532.60 0.0M
2025-04-25 532.60 542.80 523.60 542.00 0.0M
2025-04-24 499.90 531.40 499.00 530.00 0.0M
2025-04-23 484.40 512.00 484.40 496.80 0.0M
2025-04-22 446.80 468.00 446.80 468.00 0.0M
2025-04-17 481.60 484.20 476.70 481.20 0.0M
2025-04-16 474.20 485.70 471.10 471.10 0.0M
2025-04-15 465.90 487.10 465.90 487.10 0.0M
2025-04-14 463.20 477.60 463.20 467.30 0.0M
2025-04-11 465.90 466.80 450.00 466.00 0.0M
2025-04-10 501.20 501.20 455.30 455.30 0.0M
2025-04-09 434.60 506.00 431.60 506.00 0.0M
2025-04-08 459.10 478.30 444.00 444.00 0.0M
2025-04-07 442.10 474.70 434.10 459.00 0.0M
2025-04-04 476.80 476.80 442.90 447.80 0.0M
2025-04-03 526.80 530.00 476.00 476.00 0.0M
2025-04-02 541.00 542.20 529.80 542.20 0.0M
2025-04-01 530.40 539.00 523.80 538.20 0.0M
2025-03-31 539.60 539.60 518.60 522.20 0.0M
2025-03-28 546.60 551.20 531.40 531.40 0.0M
2025-03-27 572.00 572.00 546.20 554.60 0.0M
2025-03-26 582.40 582.80 563.00 568.20 0.0M
2025-03-25 579.00 586.00 578.40 582.60 0.0M
2025-03-24 564.00 579.40 564.00 579.40 0.0M
2025-03-21 552.20 552.20 549.20 549.20 0.0M
2025-03-20 558.00 559.20 555.00 555.00 0.0M
2025-03-19 552.60 559.20 552.00 554.20 0.0M
2025-03-18 558.00 561.00 541.60 541.60 0.0M
2025-03-17 559.40 563.20 559.00 559.60 0.0M
2025-03-14 556.00 570.00 553.80 564.20 0.0M
2025-03-13 562.20 565.60 558.40 565.60 0.0M
2025-03-12 537.00 585.00 537.00 564.00 0.0M
2025-03-11 538.00 548.20 533.00 536.40 0.0M
2025-03-10 586.40 586.40 531.40 538.00 0.0M
2025-03-07 605.40 605.40 576.80 576.80 0.0M
2025-03-06 643.80 643.80 602.00 607.00 0.0M
2025-03-05 645.80 650.00 631.40 639.20 0.0M
2025-03-04 672.60 674.40 635.60 652.00 0.0M
2025-03-03 692.80 699.80 672.80 672.80 0.0M
2025-02-28 689.20 693.20 682.60 685.60 0.0M
2025-02-27 696.20 696.20 684.20 684.20 0.0M
2025-02-26 684.40 701.60 684.40 689.00 0.0M
2025-02-25 687.20 688.80 671.20 687.00 0.0M
2025-02-24 691.40 704.00 673.80 691.40 0.0M
2025-02-21 709.40 717.40 686.60 688.00 0.0M
2025-02-20 738.40 745.40 710.20 711.40 0.0M
2025-02-19 766.20 766.20 733.60 737.40 0.0M
2025-02-18 773.00 780.20 760.80 766.00 0.0M
2025-02-17 771.20 779.40 770.40 779.40 0.0M
2025-02-14 787.60 787.60 756.20 780.60 0.0M
2025-02-13 785.20 825.80 778.00 785.60 0.0M
2025-02-12 759.60 761.80 748.20 756.00 0.0M
2025-02-11 783.60 783.60 759.00 759.00 0.0M
2025-02-10 747.20 780.40 746.80 779.20 0.0M
2025-02-07 752.00 757.80 746.20 753.80 0.0M
2025-02-06 755.60 758.80 749.00 749.00 0.0M
2025-02-05 737.00 747.40 731.40 747.40 0.0M
2025-02-04 739.20 747.60 733.80 733.80 0.0M
2025-02-03 753.60 755.40 724.60 749.20 0.0M
2025-01-31 748.00 767.00 748.00 757.00 0.0M
2025-01-30 751.60 757.20 739.80 745.00 0.0M
2025-01-29 765.00 770.00 739.80 750.00 0.0M
2025-01-28 727.80 773.60 720.00 762.00 0.0M
2025-01-27 684.60 738.80 630.00 720.80 0.0M
2025-01-24 699.00 710.00 698.00 703.60 0.0M
2025-01-23 705.40 705.40 690.80 701.20 0.0M
2025-01-22 699.80 709.80 692.60 701.60 0.0M
2025-01-21 679.80 692.40 679.60 692.40 0.0M
2025-01-20 680.20 686.80 677.40 681.40 0.0M
2025-01-17 687.80 696.00 686.00 692.40 0.0M
2025-01-16 691.40 700.20 688.00 695.80 0.0M
2025-01-15 686.60 697.80 683.00 689.20 0.0M
2025-01-14 679.60 683.20 679.60 683.00 0.0M
2025-01-13 685.00 691.60 678.40 678.40 0.0M
2025-01-10 685.00 685.00 681.40 684.80 0.0M
2025-01-09 685.40 685.40 684.80 685.00 0.0M
2025-01-08 678.80 689.00 676.80 689.00 0.0M
2025-01-07 682.00 688.20 670.60 672.80 0.0M
2025-01-06 678.00 688.80 678.00 681.40 0.0M
2025-01-03 676.60 682.40 675.40 676.00 0.0M
2025-01-02 670.20 680.00 670.20 676.00 0.0M