HubSpot

NYS:HUBS.N, US4435731009
+ HubSpot op mijn watchlist
582,110 21:00
-11,300 (-1,90%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 729,540 707,630 705,000
732,000 522.353 -16,360 -2,26%
04 mrt 697,460 687,120 665,887
702,000 850.791 -20,510 -2,90%
05 mrt 686,870 698,330 679,330
698,975 514.069 +11,210 +1,63%
06 mrt 685,030 652,100 649,280
689,000 680.031 -46,230 -6,62%
07 mrt 643,240 640,210 613,820
659,760 771.403 -11,890 -1,82%
10 mrt 620,650 586,550 573,125
620,650 1.255.886 -53,660 -8,38%
11 mrt 586,500 590,670 582,070
602,520 1.409.663 +4,120 +0,70%
12 mrt 625,000 611,060 603,000
637,365 850.904 +20,390 +3,45%
13 mrt 609,930 598,320 584,730
610,155 895.888 -12,740 -2,08%
14 mrt 609,870 609,180 605,200
627,115 674.580 +10,860 +1,82%
17 mrt 605,320 613,060 603,730
622,530 430.600 +3,880 +0,64%
18 mrt 607,725 596,960 584,980
607,725 601.651 -16,100 -2,63%
19 mrt 600,150 604,770 596,960
614,400 594.254 +7,810 +1,31%
20 mrt 599,540 598,220 593,760
603,200 529.232 -6,550 -1,08%
21 mrt 594,645 606,270 589,025
606,310 644.998 +8,050 +1,35%
24 mrt 617,500 626,900 614,820
627,950 432.064 +20,630 +3,40%
25 mrt 630,000 627,110 624,880
637,780 307.990 +0,210 +0,03%
26 mrt 620,580 608,680 603,844
627,710 375.385 -18,430 -2,94%
27 mrt 0,000 593,410 590,240
614,040 446.132 -15,270 -2,51%
28 mrt 590,705 582,110 575,000
593,980 641.768 -11,300 -1,90%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront