21,880€
-3,40%
Echtzeit-Aktienkurs Upbound Group
Bid:
Ask:
Aktienkurse zur Upbound Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,77 | 22,89 | 22,76 | 22,77 | 0,53% | - |
| 11.11.2026 | 22,09 | 22,99 | 22,02 | 22,65 | 2,35% | - |
| 10.11.2026 | 22,24 | 22,44 | 21,75 | 22,13 | 0,16% | - |
| 09.11.2026 | 21,81 | 22,37 | 21,51 | 22,10 | 0,66% | 32,00 |
| 06.11.2026 | 22,19 | 22,63 | 21,91 | 21,95 | -1,15% | 70,00 |
| 05.11.2026 | 21,97 | 22,46 | 21,96 | 22,21 | 4,32% | - |
| 04.11.2026 | 20,07 | 21,62 | 19,96 | 21,29 | 6,19% | 432,00 |
| 03.11.2026 | 20,41 | 20,59 | 19,78 | 20,05 | -1,11% | - |
| 02.11.2026 | 18,57 | 20,67 | 18,40 | 20,27 | 11,53% | - |
| 30.10.2026 | 17,87 | 18,49 | 17,68 | 18,18 | 6,10% | - |
| 29.10.2026 | 15,16 | 17,28 | 15,13 | 17,13 | 13,01% | - |
| 28.10.2026 | 15,23 | 15,27 | 14,83 | 15,16 | -0,80% | - |
| 27.10.2026 | 15,13 | 15,41 | 14,97 | 15,28 | 1,02% | - |
| 26.10.2026 | 15,25 | 15,60 | 15,03 | 15,13 | 0,13% | - |
| 23.10.2026 | 15,49 | 15,55 | 14,95 | 15,11 | -0,64% | - |
| 22.10.2026 | 14,39 | 15,27 | 14,24 | 15,20 | 6,24% | 710,00 |
| 21.10.2026 | 14,52 | 14,62 | 14,19 | 14,31 | -1,72% | - |
| 20.10.2026 | 14,25 | 14,77 | 14,20 | 14,56 | 2,46% | - |
| 19.10.2026 | 14,60 | 14,71 | 14,17 | 14,21 | -2,60% | - |
| 16.10.2026 | 14,66 | 15,02 | 14,54 | 14,59 | -0,17% | - |
| 15.10.2026 | 13,66 | 14,75 | 13,66 | 14,62 | 5,77% | - |
| 14.10.2026 | 13,77 | 13,87 | 13,62 | 13,82 | 1,02% | - |
| 13.10.2026 | 13,82 | 13,97 | 13,60 | 13,68 | -2,13% | - |
| 12.10.2026 | 13,79 | 14,00 | 13,70 | 13,98 | 1,73% | - |
| 09.10.2026 | 14,00 | 14,10 | 13,61 | 13,74 | -1,29% | - |
| 08.10.2026 | 13,90 | 14,15 | 13,60 | 13,92 | 1,31% | - |
| 07.10.2026 | 13,66 | 13,84 | 13,38 | 13,74 | -0,83% | - |
| 06.10.2026 | 13,74 | 13,93 | 13,58 | 13,85 | -1,74% | - |
| 05.10.2026 | 14,14 | 14,33 | 14,04 | 14,10 | -2,02% | - |
| 02.10.2026 | 13,97 | 14,39 | 13,95 | 14,39 | 3,12% | - |
| 01.10.2026 | 13,86 | 14,05 | 13,44 | 13,95 | 1,09% | - |
| 30.09.2026 | 13,77 | 14,02 | 13,61 | 13,80 | 0,45% | - |
| 29.09.2026 | 13,88 | 14,20 | 13,67 | 13,74 | -0,81% | - |
| 28.09.2026 | 14,13 | 14,19 | 13,53 | 13,85 | -2,05% | - |
| 25.09.2026 | 13,95 | 14,17 | 13,89 | 14,14 | 1,51% | - |
| 24.09.2026 | 14,19 | 14,26 | 13,88 | 13,93 | -2,37% | - |
| 23.09.2026 | 14,66 | 14,76 | 14,22 | 14,27 | -5,25% | - |
| 22.09.2026 | 14,71 | 15,22 | 14,68 | 15,06 | 0,15% | - |
| 21.09.2026 | 14,99 | 15,28 | 14,84 | 15,04 | 0,42% | - |
| 18.09.2026 | 15,39 | 15,56 | 14,93 | 14,98 | -3,59% | - |
| 17.09.2026 | 15,51 | 16,11 | 15,49 | 15,53 | -1,05% | - |
| 16.09.2026 | 15,38 | 15,72 | 15,35 | 15,70 | 2,05% | - |
| 15.09.2026 | 15,81 | 15,90 | 15,34 | 15,38 | -2,98% | - |
| 14.09.2026 | 16,00 | 16,03 | 15,72 | 15,86 | -0,44% | - |
| 11.09.2026 | 15,67 | 15,93 | 15,67 | 15,93 | 2,76% | - |
| 10.09.2026 | 15,57 | 15,93 | 15,41 | 15,50 | -1,70% | - |
| 09.09.2026 | 15,86 | 16,03 | 15,58 | 15,77 | -0,13% | - |
| 08.09.2026 | 16,26 | 16,33 | 15,75 | 15,79 | -2,95% | - |
| 07.09.2026 | 16,35 | 16,35 | 16,27 | 16,27 | -1,20% | - |
| 04.09.2026 | 16,08 | 16,52 | 15,95 | 16,46 | 2,44% | - |
| 03.09.2026 | 16,22 | 16,48 | 15,79 | 16,07 | -1,14% | - |
| 02.09.2026 | 15,94 | 16,41 | 15,85 | 16,26 | 2,49% | - |
| 01.09.2026 | 15,77 | 15,98 | 15,52 | 15,86 | 0,68% | - |
| 31.08.2026 | 16,59 | 16,74 | 15,74 | 15,75 | -5,77% | - |
| 28.08.2026 | 16,56 | 16,87 | 16,49 | 16,72 | 0,56% | - |
| 27.08.2026 | 16,68 | 16,72 | 16,41 | 16,63 | -1,29% | - |
| 26.08.2026 | 16,55 | 16,99 | 16,45 | 16,84 | 2,06% | - |
| 25.08.2026 | 16,44 | 16,65 | 16,23 | 16,50 | 0,93% | - |
| 24.08.2026 | 16,10 | 16,56 | 16,09 | 16,35 | 1,66% | - |
| 21.08.2026 | 15,87 | 16,20 | 15,83 | 16,08 | 2,16% | - |
| 20.08.2026 | 16,70 | 16,71 | 15,63 | 15,74 | -5,38% | - |
| 19.08.2026 | 16,55 | 16,88 | 16,45 | 16,64 | 0,20% | - |
| 18.08.2026 | 16,77 | 16,87 | 16,60 | 16,61 | -1,09% | - |
| 17.08.2026 | 16,96 | 17,00 | 16,56 | 16,79 | -0,93% | - |
| 14.08.2026 | 17,07 | 17,17 | 16,77 | 16,95 | -0,73% | - |
| 13.08.2026 | 16,52 | 17,11 | 16,48 | 17,07 | 3,66% | - |
| 12.08.2026 | 16,55 | 16,83 | 16,24 | 16,47 | -1,20% | - |
| 11.08.2026 | 16,65 | 16,92 | 16,54 | 16,67 | -0,48% | - |
| 10.08.2026 | 17,16 | 17,24 | 16,60 | 16,75 | -1,49% | - |
| 07.08.2026 | 16,93 | 17,24 | 16,75 | 17,00 | 0,56% | - |
| 06.08.2026 | 17,41 | 17,64 | 16,89 | 16,91 | -3,43% | - |
| 05.08.2026 | 17,86 | 18,28 | 17,45 | 17,51 | -1,56% | - |
| 04.08.2026 | 17,68 | 18,11 | 17,62 | 17,78 | 1,09% | - |
| 03.08.2026 | 16,90 | 17,68 | 16,87 | 17,59 | 5,50% | - |
| 31.07.2026 | 17,45 | 17,63 | 16,40 | 16,67 | -7,25% | 400,00 |
| 30.07.2026 | 18,27 | 18,35 | 17,20 | 17,98 | -1,40% | 139,00 |
| 29.07.2026 | 18,94 | 18,97 | 18,19 | 18,23 | -3,22% | - |
| 28.07.2026 | 18,30 | 18,86 | 18,01 | 18,84 | 3,22% | - |
| 27.07.2026 | 17,99 | 18,64 | 17,99 | 18,25 | -1,43% | - |
| 24.07.2026 | 18,53 | 18,85 | 18,35 | 18,52 | 0,52% | - |
| 23.07.2026 | 18,77 | 18,83 | 18,32 | 18,42 | -1,41% | - |
| 22.07.2026 | 19,19 | 19,44 | 18,64 | 18,68 | -2,33% | - |
| 21.07.2026 | 19,06 | 19,31 | 18,81 | 19,13 | -0,36% | - |
| 20.07.2026 | 19,17 | 19,62 | 18,96 | 19,20 | -1,01% | - |
| 17.07.2026 | 19,75 | 20,18 | 19,25 | 19,39 | -1,72% | - |
| 16.07.2026 | 19,18 | 20,02 | 19,01 | 19,73 | 3,11% | - |
| 15.07.2026 | 18,46 | 19,44 | 18,33 | 19,14 | 3,95% | - |
| 14.07.2026 | 18,60 | 18,65 | 18,07 | 18,41 | -0,95% | - |
| 13.07.2026 | 18,56 | 18,93 | 18,44 | 18,59 | -1,27% | - |
| 10.07.2026 | 17,78 | 19,14 | 17,68 | 18,83 | 7,25% | - |
| 09.07.2026 | 17,41 | 17,71 | 17,17 | 17,56 | 1,69% | - |
| 08.07.2026 | 17,97 | 18,09 | 16,88 | 17,26 | -3,72% | - |
| 07.07.2026 | 17,94 | 18,23 | 17,75 | 17,93 | 0,28% | - |
| 06.07.2026 | 17,39 | 17,90 | 17,15 | 17,88 | 2,77% | - |
| 03.07.2026 | 17,40 | 17,42 | 17,40 | 17,40 | 0,35% | - |
| 02.07.2026 | 18,22 | 18,36 | 17,00 | 17,34 | -5,90% | - |
| 01.07.2026 | 18,58 | 18,74 | 18,23 | 18,43 | 0,46% | - |
| 30.06.2026 | 18,25 | 18,37 | 17,99 | 18,34 | 1,48% | - |
| 29.06.2026 | 17,96 | 18,13 | 17,42 | 18,07 | 2,45% | - |
| 26.06.2026 | 17,44 | 17,83 | 17,11 | 17,64 | 2,47% | - |