23,880$
-3,08%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 24,79 | 24,88 | 23,81 | 23,81 | -3,37% | 4.593.066,00 |
| 24.09.2026 | 24,33 | 24,78 | 23,72 | 24,64 | 0,78% | 5.115.848,00 |
| 23.09.2026 | 25,78 | 26,19 | 24,44 | 24,45 | -5,85% | 6.725.749,00 |
| 22.09.2026 | 26,50 | 26,61 | 25,52 | 25,97 | 1,52% | 3.992.052,00 |
| 21.09.2026 | 25,53 | 25,93 | 25,28 | 25,58 | 2,32% | 4.473.025,00 |
| 18.09.2026 | 24,93 | 25,14 | 24,71 | 25,00 | 0,93% | 6.388.714,00 |
| 17.09.2026 | 25,64 | 25,67 | 24,66 | 24,77 | -0,32% | 3.095.642,00 |
| 16.09.2026 | 25,34 | 25,57 | 24,49 | 24,85 | -1,70% | 3.706.736,00 |
| 15.09.2026 | 26,05 | 26,19 | 25,19 | 25,28 | -3,14% | 2.899.342,00 |
| 14.09.2026 | 25,21 | 26,50 | 25,14 | 26,10 | 1,99% | 4.657.080,00 |
| 11.09.2026 | 26,19 | 26,33 | 25,40 | 25,59 | 1,95% | 3.445.781,00 |
| 10.09.2026 | 25,45 | 25,78 | 25,09 | 25,10 | -3,05% | 4.025.502,00 |
| 09.09.2026 | 26,81 | 26,93 | 25,86 | 25,89 | -4,04% | 4.680.832,00 |
| 08.09.2026 | 27,76 | 27,83 | 26,92 | 26,98 | -3,81% | 5.434.494,00 |
| 04.09.2026 | 27,93 | 28,24 | 27,66 | 28,05 | -1,65% | 2.913.107,00 |
| 03.09.2026 | 28,41 | 29,02 | 28,02 | 28,52 | 1,24% | 3.344.741,00 |
| 02.09.2026 | 27,33 | 28,30 | 27,20 | 28,17 | 2,85% | 3.071.055,00 |
| 01.09.2026 | 28,02 | 28,28 | 27,14 | 27,39 | -4,50% | 5.261.484,00 |
| 31.08.2026 | 28,62 | 29,04 | 28,00 | 28,68 | -1,38% | 3.870.128,00 |
| 28.08.2026 | 30,61 | 31,80 | 28,92 | 29,08 | -4,53% | 4.719.284,00 |
| 27.08.2026 | 30,88 | 31,65 | 30,02 | 30,46 | -0,03% | 2.806.431,00 |
| 26.08.2026 | 30,55 | 31,70 | 30,01 | 30,47 | -0,36% | 3.022.242,00 |
| 25.08.2026 | 30,03 | 30,62 | 29,59 | 30,58 | 2,31% | 2.645.171,00 |
| 24.08.2026 | 30,21 | 30,50 | 29,58 | 29,89 | -1,35% | 3.243.047,00 |
| 21.08.2026 | 28,99 | 30,60 | 28,76 | 30,30 | 4,99% | 4.634.370,00 |
| 20.08.2026 | 30,42 | 30,42 | 27,96 | 28,86 | -5,69% | 7.780.045,00 |
| 19.08.2026 | 29,40 | 31,64 | 29,33 | 30,60 | 5,12% | 5.872.942,00 |
| 18.08.2026 | 29,00 | 29,55 | 28,80 | 29,11 | -2,15% | 3.643.949,00 |
| 17.08.2026 | 30,35 | 30,78 | 29,14 | 29,75 | -2,23% | 3.909.497,00 |
| 14.08.2026 | 31,00 | 31,36 | 30,25 | 30,43 | -1,74% | 2.968.758,00 |
| 13.08.2026 | 29,19 | 31,35 | 29,13 | 30,97 | 6,43% | 4.799.177,00 |
| 12.08.2026 | 30,03 | 30,45 | 28,66 | 29,10 | -2,64% | 4.456.724,00 |
| 11.08.2026 | 29,98 | 30,38 | 29,08 | 29,89 | -1,06% | 3.638.756,00 |
| 10.08.2026 | 30,80 | 30,95 | 30,10 | 30,21 | -2,83% | 3.644.911,00 |
| 07.08.2026 | 30,24 | 31,12 | 29,69 | 31,09 | 4,64% | 4.445.941,00 |
| 06.08.2026 | 29,27 | 31,02 | 29,18 | 29,71 | -1,62% | 4.970.170,00 |
| 05.08.2026 | 34,60 | 34,69 | 29,95 | 30,20 | -0,40% | 12.264.259,00 |
| 04.08.2026 | 29,68 | 30,89 | 29,68 | 30,32 | 3,02% | 6.660.868,00 |
| 03.08.2026 | 28,04 | 29,68 | 28,00 | 29,43 | 7,25% | 4.748.986,00 |
| 31.07.2026 | 26,84 | 27,69 | 26,20 | 27,44 | 1,48% | 3.319.324,00 |
| 30.07.2026 | 26,52 | 27,18 | 25,89 | 27,04 | 1,65% | 3.994.498,00 |
| 29.07.2026 | 27,53 | 27,68 | 26,34 | 26,60 | -4,39% | 5.037.296,00 |
| 28.07.2026 | 27,49 | 27,89 | 26,25 | 27,82 | 1,20% | 3.620.185,00 |
| 27.07.2026 | 27,77 | 28,44 | 27,42 | 27,49 | 2,08% | 3.105.936,00 |
| 24.07.2026 | 28,28 | 28,45 | 26,80 | 26,93 | -2,39% | 3.884.056,00 |
| 23.07.2026 | 28,01 | 28,17 | 26,93 | 27,59 | -3,67% | 3.366.877,00 |
| 22.07.2026 | 28,96 | 29,04 | 28,41 | 28,64 | -2,15% | 2.526.528,00 |
| 21.07.2026 | 28,66 | 29,92 | 28,50 | 29,27 | 1,56% | 2.601.770,00 |
| 20.07.2026 | 29,51 | 29,51 | 28,33 | 28,82 | -2,34% | 2.745.466,00 |
| 17.07.2026 | 29,75 | 30,26 | 28,97 | 29,51 | -4,44% | 4.171.869,00 |
| 16.07.2026 | 31,40 | 32,00 | 30,32 | 30,88 | -2,25% | 3.007.329,00 |
| 15.07.2026 | 32,45 | 32,80 | 31,22 | 31,59 | -0,41% | 2.568.154,00 |
| 14.07.2026 | 31,56 | 32,46 | 31,07 | 31,72 | 0,83% | 3.014.877,00 |
| 13.07.2026 | 32,70 | 33,30 | 31,18 | 31,46 | -3,91% | 2.861.226,00 |
| 10.07.2026 | 34,04 | 34,69 | 32,39 | 32,74 | -1,47% | 2.699.425,00 |
| 09.07.2026 | 31,81 | 33,86 | 31,74 | 33,23 | 4,46% | 3.126.910,00 |
| 08.07.2026 | 32,00 | 32,45 | 30,99 | 31,81 | -3,78% | 4.407.723,00 |
| 07.07.2026 | 34,98 | 35,72 | 32,90 | 33,06 | -3,70% | 4.604.498,00 |
| 06.07.2026 | 34,75 | 35,00 | 33,25 | 34,33 | -1,29% | 4.976.828,00 |
| 02.07.2026 | 36,04 | 36,87 | 34,52 | 34,78 | -2,69% | 3.818.171,00 |
| 01.07.2026 | 35,67 | 36,90 | 35,14 | 35,74 | 0,87% | 3.630.178,00 |
| 30.06.2026 | 34,69 | 36,10 | 34,06 | 35,43 | 1,14% | 4.241.196,00 |
| 29.06.2026 | 34,61 | 35,50 | 32,68 | 35,03 | 4,07% | 5.295.118,00 |
| 26.06.2026 | 32,32 | 33,78 | 32,07 | 33,66 | 2,09% | 6.060.830,00 |
| 25.06.2026 | 33,14 | 33,45 | 31,93 | 32,97 | 0,98% | 3.896.241,00 |
| 24.06.2026 | 31,61 | 33,99 | 31,42 | 32,65 | 3,78% | 4.774.576,00 |
| 23.06.2026 | 30,60 | 32,21 | 30,50 | 31,46 | 0,45% | 3.319.931,00 |
| 22.06.2026 | 32,05 | 33,13 | 30,97 | 31,32 | -3,42% | 3.250.477,00 |
| 18.06.2026 | 30,95 | 32,50 | 30,04 | 32,43 | 6,47% | 5.230.493,00 |
| 17.06.2026 | 32,10 | 33,95 | 30,43 | 30,46 | -5,52% | 6.273.572,00 |
| 16.06.2026 | 32,36 | 33,17 | 31,80 | 32,24 | -0,37% | 4.025.870,00 |
| 15.06.2026 | 32,04 | 34,02 | 32,04 | 32,36 | 6,10% | 6.621.209,00 |
| 12.06.2026 | 31,76 | 32,18 | 29,86 | 30,50 | -4,06% | 4.868.017,00 |
| 11.06.2026 | 30,14 | 31,83 | 29,25 | 31,79 | 4,92% | 5.125.128,00 |
| 10.06.2026 | 30,60 | 31,92 | 30,07 | 30,30 | -2,45% | 3.368.921,00 |
| 09.06.2026 | 30,98 | 32,40 | 29,65 | 31,06 | 0,19% | 3.990.679,00 |
| 08.06.2026 | 29,77 | 31,28 | 29,56 | 31,00 | 4,24% | 3.929.642,00 |
| 05.06.2026 | 31,43 | 31,98 | 29,14 | 29,74 | -7,84% | 4.773.482,00 |
| 04.06.2026 | 31,00 | 32,51 | 30,32 | 32,27 | 6,54% | 4.192.415,00 |
| 03.06.2026 | 31,82 | 31,86 | 29,58 | 30,29 | -6,48% | 5.285.878,00 |
| 02.06.2026 | 32,57 | 32,94 | 31,78 | 32,39 | -3,63% | 4.779.341,00 |
| 01.06.2026 | 33,79 | 34,67 | 33,05 | 33,61 | -0,53% | 4.154.043,00 |
| 29.05.2026 | 33,85 | 34,69 | 32,55 | 33,79 | 3,36% | 5.885.644,00 |
| 28.05.2026 | 30,14 | 32,73 | 29,93 | 32,69 | 6,41% | 5.348.484,00 |
| 27.05.2026 | 30,89 | 31,26 | 30,02 | 30,72 | 0,33% | 3.977.909,00 |
| 26.05.2026 | 28,99 | 31,39 | 28,98 | 30,62 | 7,21% | 5.802.718,00 |
| 22.05.2026 | 28,85 | 29,65 | 28,32 | 28,56 | -1,01% | 3.263.022,00 |
| 21.05.2026 | 28,53 | 29,00 | 27,92 | 28,85 | 0,03% | 3.764.053,00 |
| 20.05.2026 | 28,17 | 29,17 | 26,95 | 28,84 | 2,71% | 4.401.346,00 |
| 19.05.2026 | 28,13 | 28,59 | 26,77 | 28,08 | 0,50% | 5.381.665,00 |
| 18.05.2026 | 29,19 | 29,46 | 27,46 | 27,94 | -5,32% | 5.348.656,00 |
| 15.05.2026 | 29,06 | 30,67 | 28,40 | 29,51 | -0,67% | 5.507.790,00 |
| 14.05.2026 | 27,75 | 29,79 | 27,06 | 29,71 | 10,08% | 4.658.409,00 |
| 13.05.2026 | 27,50 | 27,51 | 26,22 | 26,99 | -3,05% | 4.522.475,00 |
| 12.05.2026 | 28,40 | 28,92 | 27,57 | 27,84 | -2,96% | 3.524.544,00 |
| 11.05.2026 | 28,44 | 29,16 | 28,17 | 28,69 | -0,93% | 3.736.792,00 |
| 08.05.2026 | 30,33 | 30,35 | 28,58 | 28,96 | -0,14% | 4.636.212,00 |
| 07.05.2026 | 29,00 | 30,00 | 28,35 | 29,00 | 1,05% | 7.101.042,00 |
| 06.05.2026 | 28,00 | 30,05 | 27,84 | 28,70 | -7,92% | 9.727.763,00 |
| 05.05.2026 | 32,37 | 32,54 | 31,03 | 31,17 | -2,84% | 6.665.698,00 |