51,940$
-4,49%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 54,10 | 54,36 | 49,69 | 52,05 | -4,28% | 6.904.994,00 |
| 16.10.2024 | 52,89 | 54,97 | 50,47 | 54,38 | 2,78% | 7.288.380,00 |
| 15.10.2024 | 54,00 | 57,40 | 52,89 | 52,91 | -2,15% | 12.481.377,00 |
| 14.10.2024 | 48,69 | 56,08 | 48,54 | 54,07 | 14,99% | 19.801.607,00 |
| 11.10.2024 | 42,91 | 47,35 | 42,70 | 47,02 | 8,84% | 8.278.268,00 |
| 10.10.2024 | 42,46 | 44,51 | 41,71 | 43,20 | 0,40% | 5.220.096,00 |
| 09.10.2024 | 42,97 | 43,64 | 42,03 | 43,03 | 0,33% | 5.141.235,00 |
| 08.10.2024 | 40,69 | 43,19 | 40,58 | 42,89 | 4,58% | 6.879.791,00 |
| 07.10.2024 | 41,28 | 42,42 | 40,27 | 41,01 | -0,70% | 5.965.836,00 |
| 04.10.2024 | 39,90 | 41,50 | 37,97 | 41,30 | 6,03% | 7.925.758,00 |
| 03.10.2024 | 38,47 | 39,29 | 37,46 | 38,95 | 0,03% | 3.519.609,00 |
| 02.10.2024 | 37,62 | 39,38 | 37,41 | 38,94 | 3,07% | 4.538.461,00 |
| 01.10.2024 | 40,34 | 40,34 | 37,65 | 37,78 | -5,57% | 4.944.268,00 |
| 30.09.2024 | 40,32 | 41,70 | 39,60 | 40,01 | -2,06% | 4.414.959,00 |
| 27.09.2024 | 41,71 | 42,55 | 39,72 | 40,85 | -0,07% | 6.802.259,00 |
| 26.09.2024 | 40,12 | 41,24 | 38,21 | 40,88 | 3,36% | 8.215.168,00 |
| 25.09.2024 | 38,75 | 41,70 | 38,61 | 39,55 | 5,07% | 11.760.118,00 |
| 24.09.2024 | 38,44 | 38,64 | 36,14 | 37,64 | -2,31% | 6.234.715,00 |
| 23.09.2024 | 40,00 | 40,34 | 38,11 | 38,53 | -3,04% | 5.783.311,00 |
| 20.09.2024 | 39,99 | 40,80 | 39,03 | 39,74 | -0,65% | 7.024.095,00 |
| 19.09.2024 | 40,34 | 41,49 | 38,37 | 40,00 | 4,41% | 10.346.100,00 |
| 18.09.2024 | 37,38 | 40,38 | 36,90 | 38,31 | 1,64% | 11.401.857,00 |
| 17.09.2024 | 35,24 | 38,37 | 34,60 | 37,69 | 7,32% | 14.159.381,00 |
| 16.09.2024 | 34,42 | 36,78 | 32,74 | 35,12 | -7,65% | 17.440.140,00 |
| 13.09.2024 | 36,47 | 38,12 | 36,30 | 38,03 | 5,38% | 5.833.164,00 |
| 12.09.2024 | 35,14 | 37,23 | 34,75 | 36,09 | 2,70% | 4.865.954,00 |
| 11.09.2024 | 33,50 | 35,30 | 32,81 | 35,14 | 4,40% | 4.675.216,00 |
| 10.09.2024 | 35,05 | 35,26 | 31,92 | 33,66 | -4,35% | 6.565.768,00 |
| 09.09.2024 | 34,87 | 36,09 | 34,55 | 35,19 | 2,30% | 3.903.507,00 |
| 06.09.2024 | 36,29 | 36,85 | 33,77 | 34,40 | -3,72% | 6.141.742,00 |
| 05.09.2024 | 36,44 | 37,79 | 35,48 | 35,73 | -1,65% | 4.663.252,00 |
| 04.09.2024 | 37,57 | 38,89 | 36,00 | 36,33 | -5,02% | 6.247.737,00 |
| 03.09.2024 | 41,77 | 41,77 | 38,15 | 38,25 | -10,00% | 5.553.030,00 |
| 30.08.2024 | 42,90 | 44,03 | 41,46 | 42,50 | -0,70% | 5.167.923,00 |
| 29.08.2024 | 43,73 | 45,71 | 42,72 | 42,80 | 1,71% | 7.299.539,00 |
| 28.08.2024 | 43,80 | 44,50 | 41,05 | 42,08 | -4,60% | 6.001.473,00 |
| 27.08.2024 | 42,57 | 44,32 | 41,60 | 44,11 | 2,20% | 5.985.508,00 |
| 26.08.2024 | 42,44 | 44,15 | 41,11 | 43,16 | 2,76% | 6.489.486,00 |
| 23.08.2024 | 40,02 | 42,35 | 39,80 | 42,00 | 5,79% | 8.195.065,00 |
| 22.08.2024 | 40,65 | 41,10 | 39,15 | 39,70 | -2,31% | 5.697.074,00 |
| 21.08.2024 | 38,93 | 40,86 | 38,06 | 40,64 | 5,89% | 6.496.966,00 |
| 20.08.2024 | 40,15 | 40,87 | 37,91 | 38,38 | -5,16% | 6.674.147,00 |
| 19.08.2024 | 37,00 | 40,67 | 36,77 | 40,47 | 9,94% | 9.089.004,00 |
| 16.08.2024 | 36,42 | 38,51 | 35,51 | 36,81 | 0,66% | 7.619.031,00 |
| 15.08.2024 | 36,89 | 38,25 | 36,12 | 36,57 | 1,36% | 7.143.323,00 |
| 14.08.2024 | 38,59 | 38,92 | 36,04 | 36,08 | -4,63% | 7.004.322,00 |
| 13.08.2024 | 35,23 | 38,08 | 34,75 | 37,83 | 10,68% | 9.397.440,00 |
| 12.08.2024 | 35,39 | 36,10 | 33,76 | 34,18 | -5,71% | 8.247.142,00 |
| 09.08.2024 | 34,61 | 38,50 | 32,82 | 36,25 | 6,09% | 17.062.470,00 |
| 08.08.2024 | 33,56 | 35,29 | 32,28 | 34,17 | 2,71% | 12.225.378,00 |
| 07.08.2024 | 30,00 | 36,40 | 28,84 | 33,27 | 39,49% | 45.920.921,00 |
| 06.08.2024 | 23,97 | 24,57 | 23,20 | 23,85 | 0,17% | 6.535.405,00 |
| 05.08.2024 | 20,98 | 24,51 | 20,60 | 23,81 | 0,21% | 7.463.232,00 |
| 02.08.2024 | 24,20 | 24,56 | 23,55 | 23,76 | -6,46% | 5.208.997,00 |
| 01.08.2024 | 28,00 | 28,17 | 25,02 | 25,40 | -9,16% | 6.888.696,00 |
| 31.07.2024 | 27,59 | 29,40 | 27,14 | 27,96 | 7,41% | 10.014.678,00 |
| 30.07.2024 | 26,32 | 26,98 | 24,87 | 26,03 | -0,08% | 3.924.488,00 |
| 29.07.2024 | 26,31 | 27,73 | 25,74 | 26,05 | -0,23% | 4.370.262,00 |
| 26.07.2024 | 26,99 | 27,10 | 25,97 | 26,11 | 1,40% | 3.934.220,00 |
| 25.07.2024 | 25,16 | 26,32 | 24,72 | 25,75 | 2,96% | 4.218.459,00 |
| 24.07.2024 | 27,15 | 27,78 | 24,82 | 25,01 | -9,48% | 5.602.461,00 |
| 23.07.2024 | 27,50 | 28,33 | 27,25 | 27,63 | -0,07% | 2.689.208,00 |
| 22.07.2024 | 28,15 | 28,90 | 27,02 | 27,65 | -0,50% | 4.166.384,00 |
| 19.07.2024 | 28,08 | 29,01 | 27,63 | 27,79 | -2,18% | 4.627.201,00 |
| 18.07.2024 | 30,83 | 31,51 | 28,21 | 28,41 | -8,06% | 8.323.789,00 |
| 17.07.2024 | 30,83 | 32,78 | 30,21 | 30,90 | -3,32% | 7.279.492,00 |
| 16.07.2024 | 30,22 | 32,36 | 29,32 | 31,96 | 6,68% | 9.345.615,00 |
| 15.07.2024 | 27,77 | 31,25 | 27,48 | 29,96 | 10,51% | 15.533.621,00 |
| 12.07.2024 | 26,89 | 27,55 | 26,30 | 27,11 | 0,71% | 6.053.506,00 |
| 11.07.2024 | 26,10 | 26,99 | 25,53 | 26,92 | 8,46% | 8.067.621,00 |
| 10.07.2024 | 24,64 | 24,85 | 23,84 | 24,82 | 2,39% | 3.566.095,00 |
| 09.07.2024 | 23,24 | 24,39 | 22,85 | 24,24 | 4,39% | 3.457.189,00 |
| 08.07.2024 | 23,41 | 24,15 | 23,18 | 23,22 | 0,09% | 2.828.162,00 |
| 05.07.2024 | 23,00 | 23,46 | 22,63 | 23,20 | 0,56% | 2.637.979,00 |
| 03.07.2024 | 23,20 | 23,48 | 22,90 | 23,07 | 0,44% | 1.642.426,00 |
| 02.07.2024 | 22,87 | 23,21 | 22,31 | 22,97 | 0,31% | 2.920.611,00 |
| 01.07.2024 | 23,63 | 23,67 | 22,87 | 22,90 | -2,92% | 2.907.292,00 |
| 28.06.2024 | 23,84 | 24,07 | 23,16 | 23,59 | -0,08% | 4.183.084,00 |
| 27.06.2024 | 22,93 | 23,61 | 22,63 | 23,61 | 2,70% | 2.689.469,00 |
| 26.06.2024 | 22,47 | 23,32 | 22,22 | 22,99 | 1,95% | 2.999.525,00 |
| 25.06.2024 | 23,00 | 23,15 | 22,26 | 22,55 | -2,84% | 3.092.218,00 |
| 24.06.2024 | 21,68 | 23,61 | 21,68 | 23,21 | 7,26% | 4.600.273,00 |
| 21.06.2024 | 21,67 | 21,82 | 21,26 | 21,64 | -1,07% | 4.461.170,00 |
| 20.06.2024 | 22,25 | 22,60 | 21,85 | 21,87 | -1,56% | 3.946.069,00 |
| 18.06.2024 | 22,23 | 22,79 | 22,03 | 22,22 | -0,76% | 3.039.352,00 |
| 17.06.2024 | 22,26 | 22,79 | 21,77 | 22,39 | 0,00% | 4.157.876,00 |
| 14.06.2024 | 23,05 | 23,05 | 22,26 | 22,39 | -2,95% | 4.503.321,00 |
| 13.06.2024 | 25,16 | 25,24 | 22,90 | 23,07 | -7,65% | 7.921.304,00 |
| 12.06.2024 | 25,92 | 27,22 | 24,66 | 24,98 | 2,71% | 10.846.741,00 |
| 11.06.2024 | 23,73 | 24,34 | 23,30 | 24,32 | 2,10% | 3.040.858,00 |
| 10.06.2024 | 24,01 | 24,45 | 23,76 | 23,82 | -3,13% | 3.257.296,00 |
| 07.06.2024 | 25,26 | 25,69 | 24,24 | 24,59 | -8,49% | 7.147.965,00 |
| 06.06.2024 | 26,04 | 26,88 | 25,73 | 26,87 | 1,66% | 4.205.443,00 |
| 05.06.2024 | 24,73 | 26,78 | 24,42 | 26,43 | 7,83% | 6.271.056,00 |
| 04.06.2024 | 24,46 | 25,41 | 24,30 | 24,51 | 1,62% | 4.181.229,00 |
| 03.06.2024 | 25,48 | 25,50 | 23,71 | 24,12 | -2,43% | 3.863.166,00 |
| 31.05.2024 | 24,80 | 25,56 | 23,81 | 24,72 | 1,81% | 4.510.093,00 |
| 30.05.2024 | 23,45 | 24,52 | 23,36 | 24,28 | 4,12% | 3.210.450,00 |
| 29.05.2024 | 22,99 | 23,82 | 22,58 | 23,32 | -0,85% | 2.777.748,00 |
| 28.05.2024 | 23,71 | 23,80 | 23,08 | 23,52 | 0,73% | 2.089.717,00 |