68,700$
-1,19%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 71,02 | 71,55 | 68,61 | 68,76 | -1,11% | 5.613.664,00 |
| 07.08.2025 | 68,70 | 71,56 | 68,22 | 69,53 | 3,56% | 7.935.374,00 |
| 06.08.2025 | 80,39 | 80,50 | 66,60 | 67,14 | -18,74% | 23.478.106,00 |
| 05.08.2025 | 83,74 | 85,31 | 80,03 | 82,62 | -0,25% | 8.393.513,00 |
| 04.08.2025 | 80,75 | 83,28 | 78,65 | 82,83 | 4,56% | 5.138.549,00 |
| 01.08.2025 | 78,02 | 82,36 | 76,08 | 79,22 | -3,08% | 6.839.852,00 |
| 31.07.2025 | 82,98 | 87,30 | 81,41 | 81,74 | -1,90% | 5.169.207,00 |
| 30.07.2025 | 80,67 | 86,10 | 79,25 | 83,33 | 3,60% | 8.906.257,00 |
| 29.07.2025 | 84,30 | 86,60 | 80,37 | 80,43 | -2,27% | 4.823.611,00 |
| 28.07.2025 | 85,00 | 85,30 | 80,40 | 82,30 | -1,47% | 4.511.972,00 |
| 25.07.2025 | 83,51 | 84,01 | 81,27 | 83,53 | 1,00% | 3.062.484,00 |
| 24.07.2025 | 83,59 | 84,21 | 82,06 | 82,70 | -1,70% | 3.742.835,00 |
| 23.07.2025 | 82,00 | 84,69 | 81,07 | 84,13 | 5,18% | 6.655.632,00 |
| 22.07.2025 | 76,41 | 80,75 | 73,00 | 79,99 | 4,32% | 5.852.650,00 |
| 21.07.2025 | 79,08 | 79,90 | 76,38 | 76,68 | -2,14% | 4.157.686,00 |
| 18.07.2025 | 78,58 | 79,70 | 77,03 | 78,36 | 1,01% | 3.917.115,00 |
| 17.07.2025 | 77,76 | 79,19 | 76,76 | 77,58 | 0,81% | 5.050.997,00 |
| 16.07.2025 | 74,60 | 77,54 | 73,52 | 76,96 | 3,82% | 5.180.938,00 |
| 15.07.2025 | 75,13 | 76,14 | 73,28 | 74,13 | -1,14% | 3.929.705,00 |
| 14.07.2025 | 71,35 | 75,00 | 68,05 | 74,99 | -0,84% | 8.045.295,00 |
| 11.07.2025 | 78,18 | 80,45 | 75,43 | 75,62 | -4,31% | 5.370.158,00 |
| 10.07.2025 | 78,50 | 81,48 | 78,20 | 79,03 | 0,78% | 5.412.771,00 |
| 09.07.2025 | 76,50 | 78,85 | 75,71 | 78,42 | 3,09% | 5.348.987,00 |
| 08.07.2025 | 77,65 | 80,20 | 75,14 | 76,07 | -0,37% | 6.988.370,00 |
| 07.07.2025 | 71,86 | 76,45 | 71,30 | 76,35 | 3,43% | 7.876.648,00 |
| 03.07.2025 | 72,70 | 74,38 | 72,48 | 73,82 | 0,59% | 3.502.763,00 |
| 02.07.2025 | 68,18 | 73,49 | 68,00 | 73,39 | 7,70% | 8.038.583,00 |
| 01.07.2025 | 63,64 | 68,22 | 63,12 | 68,14 | 5,35% | 7.336.992,00 |
| 30.06.2025 | 64,65 | 66,61 | 64,27 | 64,68 | 1,97% | 5.166.695,00 |
| 27.06.2025 | 63,19 | 64,80 | 61,73 | 63,43 | 0,13% | 6.129.229,00 |
| 26.06.2025 | 62,80 | 63,60 | 61,95 | 63,35 | 1,46% | 4.141.089,00 |
| 25.06.2025 | 65,83 | 65,92 | 62,13 | 62,44 | -3,72% | 5.246.201,00 |
| 24.06.2025 | 62,51 | 65,24 | 61,71 | 64,85 | 9,79% | 11.228.715,00 |
| 23.06.2025 | 57,14 | 59,57 | 55,80 | 59,07 | 1,83% | 6.081.437,00 |
| 20.06.2025 | 59,90 | 60,47 | 56,71 | 58,01 | -1,81% | 6.586.889,00 |
| 18.06.2025 | 55,53 | 59,80 | 55,20 | 59,08 | 10,64% | 11.023.905,00 |
| 17.06.2025 | 54,43 | 54,85 | 52,26 | 53,40 | -3,01% | 3.750.010,00 |
| 16.06.2025 | 53,00 | 55,23 | 52,28 | 55,06 | 5,84% | 4.550.310,00 |
| 13.06.2025 | 52,43 | 53,75 | 51,59 | 52,02 | -4,69% | 5.622.841,00 |
| 12.06.2025 | 56,94 | 57,45 | 54,54 | 54,58 | -5,70% | 4.507.832,00 |
| 11.06.2025 | 59,13 | 61,52 | 57,25 | 57,88 | 0,35% | 7.734.181,00 |
| 10.06.2025 | 58,19 | 58,50 | 55,83 | 57,68 | 0,45% | 5.342.219,00 |
| 09.06.2025 | 55,51 | 57,77 | 54,16 | 57,42 | 5,69% | 6.205.956,00 |
| 06.06.2025 | 53,39 | 55,26 | 52,78 | 54,33 | 5,74% | 5.240.494,00 |
| 05.06.2025 | 50,95 | 53,72 | 50,38 | 51,38 | 1,42% | 4.983.563,00 |
| 04.06.2025 | 50,98 | 51,87 | 49,72 | 50,66 | -0,63% | 3.996.864,00 |
| 03.06.2025 | 48,08 | 51,00 | 47,40 | 50,98 | 6,43% | 5.412.773,00 |
| 02.06.2025 | 47,11 | 48,11 | 46,08 | 47,90 | 1,55% | 3.485.271,00 |
| 30.05.2025 | 46,15 | 47,56 | 45,27 | 47,17 | 1,03% | 3.730.690,00 |
| 29.05.2025 | 47,95 | 48,20 | 45,97 | 46,69 | -0,68% | 3.756.611,00 |
| 28.05.2025 | 47,67 | 48,05 | 45,87 | 47,01 | -1,36% | 3.949.473,00 |
| 27.05.2025 | 46,50 | 47,73 | 45,53 | 47,66 | 5,30% | 4.731.923,00 |
| 23.05.2025 | 44,19 | 45,47 | 43,28 | 45,26 | -0,81% | 4.784.322,00 |
| 22.05.2025 | 43,87 | 46,03 | 43,74 | 45,63 | 3,89% | 3.365.288,00 |
| 21.05.2025 | 45,42 | 45,88 | 43,87 | 43,92 | -5,83% | 5.468.097,00 |
| 20.05.2025 | 47,34 | 47,56 | 46,13 | 46,64 | -1,75% | 4.766.259,00 |
| 19.05.2025 | 45,91 | 47,79 | 45,64 | 47,47 | -1,27% | 4.276.529,00 |
| 16.05.2025 | 47,68 | 48,24 | 46,89 | 48,08 | 1,46% | 4.951.358,00 |
| 15.05.2025 | 50,71 | 50,85 | 47,20 | 47,39 | -7,66% | 7.059.984,00 |
| 14.05.2025 | 53,70 | 54,88 | 50,81 | 51,32 | -4,40% | 6.788.675,00 |
| 13.05.2025 | 53,77 | 55,05 | 52,36 | 53,68 | 1,36% | 6.934.911,00 |
| 12.05.2025 | 50,91 | 53,99 | 50,74 | 52,96 | 12,27% | 9.627.616,00 |
| 09.05.2025 | 47,99 | 48,00 | 45,34 | 47,17 | -1,59% | 7.210.118,00 |
| 08.05.2025 | 48,03 | 50,61 | 46,15 | 47,93 | 3,21% | 11.673.931,00 |
| 07.05.2025 | 43,02 | 47,85 | 42,38 | 46,44 | -9,65% | 23.619.731,00 |
| 06.05.2025 | 50,84 | 51,83 | 49,71 | 51,40 | -1,15% | 11.677.498,00 |
| 05.05.2025 | 49,36 | 52,93 | 49,30 | 52,00 | 3,83% | 10.241.048,00 |
| 02.05.2025 | 51,51 | 52,50 | 49,90 | 50,08 | 5,01% | 7.645.343,00 |
| 01.05.2025 | 50,05 | 50,50 | 47,58 | 47,69 | -0,23% | 4.894.490,00 |
| 30.04.2025 | 47,00 | 48,05 | 45,88 | 47,80 | -2,83% | 4.518.379,00 |
| 29.04.2025 | 50,01 | 51,39 | 48,44 | 49,19 | 2,27% | 5.277.951,00 |
| 28.04.2025 | 49,00 | 49,34 | 46,63 | 48,10 | -1,19% | 4.502.962,00 |
| 25.04.2025 | 47,12 | 49,23 | 46,80 | 48,68 | 4,22% | 5.152.950,00 |
| 24.04.2025 | 44,24 | 47,07 | 44,15 | 46,71 | 6,21% | 4.736.606,00 |
| 23.04.2025 | 45,00 | 46,90 | 43,46 | 43,98 | 4,89% | 6.889.436,00 |
| 22.04.2025 | 40,23 | 43,19 | 40,20 | 41,93 | 5,48% | 5.165.337,00 |
| 21.04.2025 | 40,23 | 41,20 | 38,60 | 39,75 | -2,86% | 2.886.628,00 |
| 17.04.2025 | 39,32 | 41,12 | 39,20 | 40,92 | 3,81% | 2.931.094,00 |
| 16.04.2025 | 38,97 | 40,28 | 38,22 | 39,42 | -2,55% | 3.062.633,00 |
| 15.04.2025 | 39,94 | 41,17 | 39,57 | 40,45 | 1,23% | 4.487.673,00 |
| 14.04.2025 | 40,51 | 41,27 | 37,80 | 39,96 | 2,49% | 5.085.399,00 |
| 11.04.2025 | 39,04 | 39,44 | 36,80 | 38,99 | 1,14% | 4.923.572,00 |
| 10.04.2025 | 41,96 | 42,15 | 37,79 | 38,55 | -10,64% | 8.835.306,00 |
| 09.04.2025 | 35,36 | 45,50 | 34,98 | 43,14 | 20,20% | 12.760.541,00 |
| 08.04.2025 | 40,73 | 41,35 | 34,62 | 35,89 | -5,00% | 10.008.631,00 |
| 07.04.2025 | 31,80 | 40,09 | 31,59 | 37,78 | 8,56% | 12.320.358,00 |
| 04.04.2025 | 36,06 | 36,80 | 31,40 | 34,80 | -10,05% | 12.326.605,00 |
| 03.04.2025 | 43,00 | 44,36 | 38,67 | 38,69 | -18,77% | 10.354.145,00 |
| 02.04.2025 | 44,62 | 48,56 | 44,62 | 47,63 | 3,54% | 4.468.540,00 |
| 01.04.2025 | 45,42 | 47,94 | 44,75 | 46,00 | -0,07% | 3.696.244,00 |
| 31.03.2025 | 44,96 | 46,66 | 43,24 | 46,03 | -2,66% | 4.739.481,00 |
| 28.03.2025 | 48,93 | 48,93 | 46,30 | 47,29 | -3,69% | 3.532.039,00 |
| 27.03.2025 | 51,14 | 51,69 | 48,90 | 49,10 | -7,13% | 4.407.143,00 |
| 26.03.2025 | 54,88 | 56,10 | 52,34 | 52,87 | -3,87% | 3.988.237,00 |
| 25.03.2025 | 54,85 | 55,37 | 53,25 | 55,00 | -0,25% | 2.997.102,00 |
| 24.03.2025 | 54,23 | 55,44 | 53,38 | 55,14 | 6,12% | 5.423.002,00 |
| 21.03.2025 | 47,89 | 52,17 | 47,82 | 51,96 | 4,55% | 4.447.806,00 |
| 20.03.2025 | 50,00 | 52,57 | 49,64 | 49,70 | -2,55% | 3.382.156,00 |
| 19.03.2025 | 48,35 | 51,69 | 48,06 | 51,00 | 6,72% | 4.773.588,00 |
| 18.03.2025 | 49,00 | 49,50 | 46,46 | 47,79 | -4,50% | 3.841.795,00 |