HubSpot Inc

HUBS
🏛️ 독일 →
441.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 535.80 535.80 526.20 526.20 0.0M
2023-12-28 525.20 536.00 525.20 534.00 0.0M
2023-12-27 527.00 531.80 524.20 528.00 0.0M
2023-12-22 524.80 526.60 524.80 525.80 0.0M
2023-12-21 515.20 523.00 514.20 523.00 0.0M
2023-12-20 514.60 525.00 506.80 519.40 0.0M
2023-12-19 516.20 520.40 512.80 520.40 0.0M
2023-12-18 509.60 517.80 506.00 516.20 0.0M
2023-12-15 501.60 515.60 501.60 512.40 0.0M
2023-12-14 493.20 502.80 488.00 502.80 0.0M
2023-12-13 486.70 489.70 482.60 489.70 0.0M
2023-12-12 467.60 490.40 467.60 488.40 0.0M
2023-12-11 468.60 470.00 463.80 470.00 0.0M
2023-12-08 454.00 470.00 452.90 469.80 0.0M
2023-12-07 463.60 463.60 460.20 460.20 0.0M
2023-12-06 468.50 469.80 467.00 468.20 0.0M
2023-12-05 465.10 469.10 464.90 466.20 0.0M
2023-12-04 477.00 478.20 468.00 468.00 0.0M
2023-12-01 456.60 472.60 447.30 472.60 0.0M
2023-11-30 449.80 465.60 449.20 449.20 0.0M
2023-11-29 431.40 452.00 431.40 452.00 0.0M
2023-11-28 422.90 431.40 422.90 430.50 0.0M
2023-11-27 423.80 427.30 423.80 427.10 0.0M
2023-11-24 426.90 426.90 425.50 425.50 0.0M
2023-11-23 429.50 431.80 426.70 427.10 0.0M
2023-11-22 431.10 436.00 429.40 429.40 0.0M
2023-11-21 431.90 433.60 429.80 429.80 0.0M
2023-11-20 426.70 434.00 426.70 434.00 0.0M
2023-11-17 428.10 432.10 422.40 427.50 0.0M
2023-11-16 429.70 432.30 421.80 426.20 0.0M
2023-11-15 421.90 432.30 419.10 432.30 0.0M
2023-11-14 405.40 420.90 403.70 419.60 0.0M
2023-11-13 398.20 406.50 396.60 405.70 0.0M
2023-11-10 391.90 403.00 388.10 401.40 0.0M
2023-11-09 442.80 445.00 387.20 389.00 0.0M
2023-11-08 412.10 416.80 408.30 415.30 0.0M
2023-11-07 390.10 417.70 390.10 407.80 0.0M
2023-11-06 392.30 396.50 388.70 390.40 0.0M
2023-11-03 397.70 397.70 382.80 395.30 0.0M
2023-11-02 397.00 408.70 394.00 397.70 0.0M
2023-11-01 399.70 400.10 397.30 400.10 0.0M
2023-10-31 393.30 400.00 390.00 400.00 0.0M
2023-10-30 396.50 397.30 390.80 392.70 0.0M
2023-10-27 391.70 397.10 390.60 394.60 0.0M
2023-10-26 386.70 396.40 386.70 391.50 0.0M
2023-10-25 407.70 407.70 390.60 390.60 0.0M
2023-10-24 406.40 406.40 400.00 400.00 0.0M
2023-10-23 404.50 406.90 398.50 405.50 0.0M
2023-10-20 418.10 419.70 405.00 405.00 0.0M
2023-10-19 419.60 424.00 419.30 424.00 0.0M
2023-10-18 440.20 440.60 440.20 440.60 0.0M
2023-10-17 441.50 444.80 441.40 444.70 0.0M
2023-10-16 431.60 443.70 430.40 443.70 0.0M
2023-10-13 433.00 433.60 431.60 431.60 0.0M
2023-10-12 427.10 433.50 427.10 433.50 0.0M
2023-10-11 438.90 438.90 420.90 426.60 0.0M
2023-10-10 462.50 462.70 444.70 444.70 0.0M
2023-10-09 452.90 464.40 452.90 464.40 0.0M
2023-10-06 442.60 442.60 434.10 436.30 0.0M
2023-10-05 451.10 451.10 437.50 437.50 0.0M
2023-10-04 444.00 452.00 442.10 447.60 0.0M
2023-10-03 470.60 470.60 452.70 452.70 0.0M
2023-10-02 470.00 479.00 464.20 471.00 0.0M
2023-09-29 467.60 473.00 467.60 470.30 0.0M
2023-09-28 457.60 466.80 457.60 466.80 0.0M
2023-09-27 442.70 460.50 442.70 460.50 0.0M
2023-09-26 445.40 445.40 440.50 440.50 0.0M
2023-09-25 452.00 458.00 444.00 456.10 0.0M
2023-09-22 453.60 455.80 453.60 455.80 0.0M
2023-09-21 471.20 471.20 451.10 451.10 0.0M
2023-09-20 481.80 481.80 476.40 476.40 0.0M
2023-09-19 475.30 479.60 472.00 474.00 0.0M
2023-09-18 482.50 482.50 479.90 479.90 0.0M
2023-09-15 480.10 484.80 472.40 472.40 0.0M
2023-09-14 486.70 491.90 481.40 484.60 0.0M
2023-09-13 490.50 495.50 483.20 489.00 0.0M
2023-09-12 502.60 505.20 492.90 492.90 0.0M
2023-09-11 506.40 506.40 501.20 506.20 0.0M
2023-09-08 512.20 519.40 503.00 503.00 0.0M
2023-09-07 509.20 509.40 502.00 509.40 0.0M
2023-09-06 509.80 521.40 506.60 510.60 0.0M
2023-09-05 514.20 514.20 512.60 512.60 0.0M
2023-09-04 508.80 509.20 507.40 509.00 0.0M
2023-09-01 507.00 516.00 503.80 514.20 0.0M
2023-08-31 489.60 505.20 486.00 503.60 0.0M
2023-08-30 481.20 487.20 480.00 487.20 0.0M
2023-08-29 471.20 482.60 471.00 482.30 0.0M
2023-08-28 472.80 475.20 472.40 472.40 0.0M
2023-08-25 465.40 475.00 464.80 475.00 0.0M
2023-08-24 476.50 476.50 469.30 469.30 0.0M
2023-08-23 469.90 476.00 462.90 473.50 0.0M
2023-08-22 467.70 467.70 464.80 464.80 0.0M
2023-08-21 466.80 466.80 461.50 462.00 0.0M
2023-08-18 454.50 464.60 446.90 464.60 0.0M
2023-08-17 467.70 467.70 454.40 454.40 0.0M
2023-08-16 467.90 468.80 467.90 468.80 0.0M
2023-08-15 463.40 470.20 460.20 470.20 0.0M
2023-08-14 465.80 467.10 461.80 465.80 0.0M
2023-08-11 463.80 470.60 456.60 470.60 0.0M
2023-08-10 443.40 461.10 442.30 461.10 0.0M
2023-08-09 439.50 447.50 437.30 447.50 0.0M
2023-08-08 446.10 451.20 436.70 437.80 0.0M
2023-08-07 438.90 444.10 434.10 440.40 0.0M
2023-08-04 450.50 452.80 439.00 440.40 0.0M
2023-08-03 460.50 474.40 449.80 449.80 0.0M
2023-08-02 517.80 522.20 496.40 506.80 0.0M
2023-08-01 525.20 530.80 516.80 525.20 0.0M
2023-07-31 510.80 527.60 503.20 527.60 0.0M
2023-07-28 503.40 506.80 495.40 506.40 0.0M
2023-07-27 491.70 511.60 491.70 499.40 0.0M
2023-07-26 494.90 498.10 492.10 492.10 0.0M
2023-07-25 485.60 500.80 485.60 500.00 0.0M
2023-07-24 491.00 495.40 475.20 475.20 0.0M
2023-07-21 484.00 494.90 483.50 494.90 0.0M
2023-07-20 504.80 508.20 482.90 482.90 0.0M
2023-07-19 498.10 505.20 498.10 504.40 0.0M
2023-07-18 496.80 501.00 493.30 500.40 0.0M
2023-07-17 496.20 496.20 488.00 494.20 0.0M
2023-07-14 492.50 502.80 487.70 493.20 0.0M
2023-07-13 490.40 492.00 484.30 492.00 0.0M
2023-07-12 487.50 493.80 487.00 487.40 0.0M
2023-07-11 483.60 496.00 481.10 491.00 0.0M
2023-07-10 469.50 481.60 469.50 481.60 0.0M
2023-07-07 480.60 483.20 469.10 469.10 0.0M
2023-07-06 479.80 479.80 456.80 469.70 0.0M
2023-07-05 480.80 480.80 474.20 478.10 0.0M
2023-07-04 480.00 480.00 477.70 477.70 0.0M
2023-07-03 485.30 494.70 475.90 483.60 0.0M
2023-06-30 474.90 489.40 472.00 489.40 0.0M
2023-06-29 483.20 484.00 471.30 471.30 0.0M
2023-06-28 468.50 486.00 468.50 482.10 0.0M
2023-06-27 464.20 471.60 461.10 471.60 0.0M
2023-06-26 467.40 476.10 461.80 461.80 0.0M
2023-06-23 470.00 478.30 466.30 474.70 0.0M
2023-06-22 458.60 458.70 457.60 458.70 0.0M
2023-06-21 470.00 474.80 460.00 462.90 0.0M
2023-06-20 475.80 475.80 468.80 468.80 0.0M
2023-06-19 471.70 477.30 471.70 477.30 0.0M
2023-06-16 477.40 483.40 471.60 471.60 0.0M
2023-06-15 463.40 476.90 455.00 476.90 0.0M
2023-06-14 472.10 474.50 464.80 464.80 0.0M
2023-06-13 481.20 486.20 455.30 470.00 0.0M
2023-06-12 479.00 487.80 477.70 487.80 0.0M
2023-06-09 482.20 482.70 475.90 481.70 0.0M
2023-06-08 467.20 483.00 461.00 481.40 0.0M
2023-06-07 493.40 498.60 467.50 467.70 0.0M
2023-06-06 495.10 500.60 488.90 495.50 0.0M
2023-06-05 492.60 499.50 489.30 491.10 0.0M
2023-06-02 480.10 492.10 479.90 488.60 0.0M
2023-06-01 488.10 489.60 469.60 485.30 0.0M
2023-05-31 478.10 484.90 477.00 482.00 0.0M
2023-05-30 467.20 482.00 463.70 477.80 0.0M
2023-05-29 466.00 467.10 461.90 462.60 0.0M
2023-05-26 453.00 470.00 453.00 465.60 0.0M
2023-05-25 453.70 462.90 453.70 460.60 0.0M
2023-05-24 444.40 450.00 438.50 450.00 0.0M
2023-05-23 459.50 459.80 447.00 447.00 0.0M
2023-05-22 446.20 459.60 441.90 457.20 0.0M
2023-05-19 449.50 449.70 444.30 446.70 0.0M
2023-05-18 449.50 451.80 443.10 446.80 0.0M
2023-05-17 434.90 447.10 434.90 447.10 0.0M
2023-05-16 434.20 435.00 428.40 430.80 0.0M
2023-05-15 423.90 434.00 423.90 434.00 0.0M
2023-05-12 425.10 427.80 422.00 427.00 0.0M
2023-05-11 419.40 424.90 419.40 423.70 0.0M
2023-05-10 409.10 420.50 409.10 420.10 0.0M
2023-05-09 406.40 410.40 404.00 405.70 0.0M
2023-05-08 407.00 412.90 399.70 401.10 0.0M
2023-05-05 410.10 415.80 399.50 401.80 0.0M
2023-05-04 394.60 422.00 389.60 407.60 0.0M
2023-05-03 382.30 382.30 369.70 379.80 0.0M
2023-05-02 385.80 385.80 372.90 380.00 0.0M
2023-04-28 391.40 391.40 376.50 376.50 0.0M
2023-04-27 375.00 379.10 375.00 379.10 0.0M
2023-04-26 370.00 377.00 370.00 377.00 0.0M
2023-04-25 373.20 373.20 366.60 366.60 0.0M
2023-04-24 388.70 388.70 369.80 375.70 0.0M
2023-04-21 383.00 383.00 381.00 381.00 0.0M
2023-04-20 378.90 384.20 376.90 383.40 0.0M
2023-04-19 379.50 383.60 376.00 383.60 0.0M
2023-04-18 383.60 386.10 377.30 377.30 0.0M
2023-04-17 385.20 387.00 380.10 381.70 0.0M
2023-04-14 384.30 390.00 374.80 376.80 0.0M
2023-04-13 374.30 386.10 373.10 385.90 0.0M
2023-04-12 384.20 384.20 375.90 379.60 0.0M
2023-04-11 372.20 374.30 370.10 372.20 0.0M
2023-04-06 369.50 373.90 369.50 371.90 0.0M
2023-04-05 380.00 385.10 369.50 370.30 0.0M
2023-04-04 382.70 391.30 380.60 380.60 0.0M
2023-04-03 399.90 399.90 382.00 386.90 0.0M
2023-03-31 378.35 397.20 376.40 393.25 0.0M
2023-03-30 377.95 384.05 377.95 382.25 0.0M
2023-03-29 377.00 382.05 374.55 381.40 0.0M
2023-03-28 367.15 367.15 365.95 365.95 0.0M
2023-03-27 363.00 370.00 363.00 370.00 0.0M
2023-03-24 370.00 370.00 361.40 361.40 0.0M
2023-03-23 358.30 371.15 357.05 366.50 0.0M
2023-03-22 373.40 373.40 363.10 363.10 0.0M
2023-03-21 361.40 361.40 361.40 361.40 0.0M
2023-03-20 360.35 360.35 360.35 360.35 0.0M
2023-03-17 375.80 375.80 370.90 371.15 0.0M
2023-03-16 367.05 378.85 367.05 375.75 0.0M
2023-03-15 367.15 371.95 352.00 361.85 0.0M
2023-03-14 353.25 367.45 353.25 363.90 0.0M
2023-03-13 346.65 354.35 334.10 353.45 0.0M
2023-03-10 370.60 370.60 345.45 345.80 0.0M
2023-03-09 379.45 385.35 376.05 376.05 0.0M
2023-03-08 385.00 385.00 378.70 378.70 0.0M
2023-03-07 378.55 381.45 377.75 379.65 0.0M
2023-03-06 385.65 385.65 375.25 376.00 0.0M
2023-03-03 375.50 383.55 375.50 383.05 0.0M
2023-03-02 358.50 373.30 357.50 373.30 0.0M
2023-03-01 362.45 366.35 358.35 358.35 0.0M
2023-02-28 373.80 373.80 367.60 369.60 0.0M
2023-02-27 369.60 369.60 366.85 366.85 0.0M
2023-02-24 366.80 366.80 361.70 366.50 0.0M
2023-02-23 362.65 371.45 362.65 369.70 0.0M
2023-02-22 359.95 373.45 359.95 373.45 0.0M
2023-02-21 373.85 376.95 364.00 364.00 0.0M
2023-02-20 381.65 381.65 375.15 376.95 0.0M
2023-02-17 365.00 391.25 365.00 379.45 0.0M
2023-02-16 340.90 347.40 336.05 342.00 0.0M
2023-02-15 341.20 343.75 336.45 340.05 0.0M
2023-02-14 342.30 342.30 342.30 342.30 0.0M
2023-02-13 321.00 331.85 321.00 331.85 0.0M
2023-02-10 336.55 336.55 321.70 324.95 0.0M
2023-02-09 337.05 343.25 336.65 343.25 0.0M
2023-02-08 344.85 345.80 339.80 339.80 0.0M
2023-02-07 337.85 345.25 331.80 345.25 0.0M
2023-02-06 340.20 343.95 332.80 335.45 0.0M
2023-02-03 356.70 360.70 340.25 341.95 0.0M
2023-02-02 332.45 360.25 332.45 357.85 0.0M
2023-02-01 316.10 336.60 310.00 336.60 0.0M
2023-01-31 319.20 322.20 311.40 318.70 0.0M
2023-01-30 331.90 331.90 323.05 327.15 0.0M
2023-01-27 330.55 333.50 323.75 327.35 0.0M
2023-01-26 322.50 330.00 322.40 327.65 0.0M
2023-01-25 320.00 320.65 301.45 320.65 0.0M
2023-01-24 319.55 322.65 315.10 322.65 0.0M
2023-01-23 304.90 319.25 300.60 319.25 0.0M
2023-01-20 294.45 304.65 294.45 304.00 0.0M
2023-01-19 291.80 294.50 286.55 286.55 0.0M
2023-01-18 299.25 303.40 295.30 296.80 0.0M
2023-01-17 289.05 300.00 287.00 300.00 0.0M
2023-01-16 293.45 294.15 289.25 289.25 0.0M
2023-01-13 280.60 289.95 280.60 288.00 0.0M
2023-01-12 278.45 282.45 278.45 278.65 0.0M
2023-01-11 267.90 278.75 267.90 277.55 0.0M
2023-01-10 268.80 268.80 261.75 265.00 0.0M
2023-01-09 256.25 268.35 256.25 268.30 0.0M
2023-01-06 264.50 264.50 255.75 255.75 0.0M
2023-01-05 279.40 279.40 261.30 261.30 0.0M
2023-01-04 274.90 275.75 271.95 272.75 0.0M
2023-01-03 270.00 279.10 270.00 272.70 0.0M
2023-01-02 268.95 273.25 268.95 273.25 0.0M