38,375€
3,81%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 36,78 | 39,10 | 36,78 | 38,98 | 5,44% | - |
| 27.11.2025 | 36,76 | 37,03 | 36,62 | 36,97 | 1,69% | 300,00 |
| 26.11.2025 | 36,64 | 37,27 | 36,01 | 36,35 | 0,99% | 2.000,00 |
| 25.11.2025 | 33,87 | 36,01 | 33,40 | 36,00 | 5,93% | 70,00 |
| 24.11.2025 | 32,55 | 34,05 | 32,14 | 33,98 | 6,26% | 65,00 |
| 21.11.2025 | 30,79 | 32,56 | 29,82 | 31,98 | -3,70% | 20,00 |
| 20.11.2025 | 33,78 | 34,02 | 30,82 | 33,21 | 2,00% | 750,00 |
| 19.11.2025 | 32,52 | 33,18 | 31,77 | 32,56 | -1,00% | - |
| 18.11.2025 | 30,61 | 33,01 | 30,05 | 32,89 | 6,69% | - |
| 17.11.2025 | 33,76 | 34,01 | 30,73 | 30,82 | -7,50% | - |
| 14.11.2025 | 32,29 | 34,33 | 31,12 | 33,32 | 3,79% | 58,00 |
| 13.11.2025 | 34,22 | 34,24 | 31,50 | 32,10 | -6,70% | - |
| 12.11.2025 | 33,87 | 34,41 | 33,45 | 34,41 | 2,27% | - |
| 11.11.2025 | 33,55 | 34,00 | 32,80 | 33,65 | -0,66% | - |
| 10.11.2025 | 33,90 | 34,81 | 33,35 | 33,87 | 2,26% | 131,00 |
| 07.11.2025 | 33,14 | 33,40 | 31,17 | 33,12 | 0,59% | 400,00 |
| 06.11.2025 | 36,23 | 36,44 | 32,85 | 32,93 | -4,37% | 650,00 |
| 05.11.2025 | 34,67 | 36,79 | 33,53 | 34,43 | -14,81% | 365,00 |
| 04.11.2025 | 40,55 | 41,29 | 39,50 | 40,42 | -2,41% | 20,00 |
| 03.11.2025 | 41,37 | 42,27 | 40,65 | 41,42 | 0,67% | 200,00 |
| 31.10.2025 | 39,91 | 41,62 | 39,53 | 41,14 | 5,11% | 4,00 |
| 30.10.2025 | 41,58 | 42,04 | 38,64 | 39,14 | -6,59% | - |
| 29.10.2025 | 43,91 | 44,04 | 41,56 | 41,90 | -3,82% | - |
| 28.10.2025 | 45,55 | 45,87 | 43,33 | 43,57 | -4,09% | 69,00 |
| 27.10.2025 | 46,45 | 47,14 | 44,94 | 45,42 | 0,32% | 40,00 |
| 24.10.2025 | 45,36 | 47,44 | 45,16 | 45,28 | -0,01% | 100,00 |
| 23.10.2025 | 43,84 | 45,82 | 43,26 | 45,29 | 7,67% | - |
| 22.10.2025 | 45,11 | 45,45 | 41,35 | 42,06 | -6,89% | 600,00 |
| 21.10.2025 | 43,25 | 46,03 | 42,83 | 45,17 | 10,72% | 200,00 |
| 20.10.2025 | 40,66 | 43,67 | 40,36 | 40,80 | 2,04% | 1.000,00 |
| 17.10.2025 | 39,96 | 41,08 | 37,99 | 39,98 | -7,50% | 109,00 |
| 16.10.2025 | 43,77 | 44,26 | 40,69 | 43,23 | -1,36% | 1.035,00 |
| 15.10.2025 | 43,77 | 45,20 | 42,76 | 43,82 | 2,14% | - |
| 14.10.2025 | 41,50 | 43,87 | 41,19 | 42,90 | 0,05% | 138,00 |
| 13.10.2025 | 42,33 | 43,73 | 41,62 | 42,88 | 0,89% | 80,00 |
| 10.10.2025 | 45,58 | 46,48 | 42,09 | 42,50 | -6,13% | 100,00 |
| 09.10.2025 | 44,76 | 46,25 | 44,40 | 45,27 | 2,04% | 18,00 |
| 08.10.2025 | 44,69 | 45,30 | 43,88 | 44,37 | -0,73% | - |
| 07.10.2025 | 45,32 | 45,83 | 43,00 | 44,70 | -0,40% | 23,00 |
| 06.10.2025 | 44,60 | 46,21 | 44,35 | 44,88 | 1,28% | 240,00 |
| 03.10.2025 | 45,60 | 45,78 | 44,17 | 44,31 | -2,84% | - |
| 02.10.2025 | 44,98 | 45,91 | 43,96 | 45,61 | 3,41% | - |
| 01.10.2025 | 42,86 | 46,67 | 42,18 | 44,10 | 2,28% | 262,00 |
| 30.09.2025 | 45,14 | 45,15 | 42,65 | 43,12 | -4,22% | 113,00 |
| 29.09.2025 | 49,55 | 50,22 | 44,57 | 45,02 | -7,98% | 69,00 |
| 26.09.2025 | 48,72 | 49,77 | 48,29 | 48,93 | 0,11% | 110,00 |
| 25.09.2025 | 51,81 | 51,93 | 48,14 | 48,87 | -5,44% | 120,00 |
| 24.09.2025 | 53,18 | 54,64 | 51,15 | 51,68 | -2,43% | 106,00 |
| 23.09.2025 | 55,21 | 56,34 | 52,82 | 52,97 | -4,91% | - |
| 22.09.2025 | 57,76 | 57,76 | 54,69 | 55,70 | -2,61% | 55,00 |
| 19.09.2025 | 57,95 | 60,68 | 57,16 | 57,19 | -1,46% | 18,00 |
| 18.09.2025 | 58,34 | 59,76 | 57,12 | 58,04 | 0,56% | 322,00 |
| 17.09.2025 | 56,76 | 59,00 | 55,36 | 57,72 | 0,68% | - |
| 16.09.2025 | 57,26 | 57,52 | 55,56 | 57,33 | 0,68% | - |
| 15.09.2025 | 54,05 | 57,17 | 54,05 | 56,94 | 5,97% | 2.006,00 |
| 12.09.2025 | 52,87 | 55,65 | 52,21 | 53,73 | 1,94% | 240,00 |
| 11.09.2025 | 53,83 | 54,42 | 52,56 | 52,71 | 0,97% | 51,00 |
| 10.09.2025 | 57,90 | 58,65 | 52,13 | 52,20 | -11,23% | 320,00 |
| 09.09.2025 | 57,94 | 59,32 | 57,50 | 58,81 | 1,68% | - |
| 08.09.2025 | 56,94 | 58,52 | 55,97 | 57,84 | 1,30% | - |
| 05.09.2025 | 56,69 | 59,35 | 55,45 | 57,10 | 0,99% | 36,00 |
| 04.09.2025 | 55,68 | 57,31 | 54,68 | 56,54 | 2,27% | 40,00 |
| 03.09.2025 | 59,68 | 60,20 | 55,25 | 55,28 | -6,96% | - |
| 02.09.2025 | 62,03 | 62,42 | 58,10 | 59,42 | -4,73% | 90,00 |
| 01.09.2025 | 62,57 | 62,57 | 61,96 | 62,37 | -0,51% | 66,00 |
| 29.08.2025 | 63,63 | 65,94 | 62,13 | 62,69 | -0,78% | - |
| 28.08.2025 | 59,29 | 63,64 | 59,29 | 63,18 | 5,62% | 9,00 |
| 27.08.2025 | 59,43 | 61,24 | 59,02 | 59,82 | 1,12% | 140,00 |
| 26.08.2025 | 59,25 | 60,30 | 58,67 | 59,15 | -0,69% | 70,00 |
| 25.08.2025 | 59,08 | 61,21 | 57,17 | 59,56 | 1,39% | 2,00 |
| 22.08.2025 | 54,39 | 60,13 | 53,74 | 58,75 | 7,33% | 100,00 |
| 21.08.2025 | 55,21 | 55,45 | 53,53 | 54,74 | -0,14% | 44,00 |
| 20.08.2025 | 52,99 | 55,12 | 51,98 | 54,81 | 3,72% | - |
| 19.08.2025 | 55,96 | 56,00 | 52,58 | 52,85 | -5,59% | - |
| 18.08.2025 | 54,86 | 56,36 | 54,41 | 55,98 | 2,18% | 34,00 |
| 15.08.2025 | 55,00 | 55,16 | 53,64 | 54,78 | -0,05% | 500,00 |
| 14.08.2025 | 57,41 | 57,97 | 53,20 | 54,81 | -4,06% | 50,00 |
| 13.08.2025 | 54,73 | 57,42 | 54,27 | 57,13 | 5,12% | 135,00 |
| 12.08.2025 | 54,84 | 55,38 | 53,12 | 54,35 | -0,42% | - |
| 11.08.2025 | 59,06 | 59,80 | 54,39 | 54,58 | -7,55% | 70,00 |
| 08.08.2025 | 59,47 | 61,30 | 58,89 | 59,04 | -1,03% | - |
| 07.08.2025 | 58,21 | 61,49 | 58,21 | 59,65 | 3,52% | 3.604,00 |
| 06.08.2025 | 68,30 | 71,24 | 57,15 | 57,62 | -19,31% | 2.761,00 |
| 05.08.2025 | 72,21 | 73,78 | 69,16 | 71,41 | -0,29% | 28,00 |
| 04.08.2025 | 68,77 | 71,93 | 67,95 | 71,62 | 4,61% | 42,00 |
| 01.08.2025 | 70,99 | 71,26 | 65,72 | 68,47 | -4,48% | 1.429,00 |
| 31.07.2025 | 74,32 | 76,45 | 71,32 | 71,68 | -1,74% | 130,00 |
| 30.07.2025 | 69,46 | 74,84 | 69,07 | 72,95 | 4,75% | 382,00 |
| 29.07.2025 | 71,21 | 75,10 | 69,57 | 69,64 | -1,95% | - |
| 28.07.2025 | 71,47 | 72,96 | 69,21 | 71,03 | -0,12% | - |
| 25.07.2025 | 70,65 | 71,51 | 69,31 | 71,11 | 1,14% | - |
| 24.07.2025 | 71,67 | 72,27 | 69,75 | 70,31 | -1,61% | 22,00 |
| 23.07.2025 | 68,90 | 71,93 | 68,12 | 71,46 | 5,02% | 50,00 |
| 22.07.2025 | 65,71 | 68,70 | 62,48 | 68,05 | 3,71% | 3,00 |
| 21.07.2025 | 67,46 | 68,42 | 65,34 | 65,61 | -2,66% | - |
| 18.07.2025 | 67,00 | 68,31 | 66,27 | 67,41 | 0,66% | - |
| 17.07.2025 | 66,20 | 68,35 | 65,77 | 66,97 | 1,27% | - |
| 16.07.2025 | 63,27 | 67,05 | 62,88 | 66,13 | 3,51% | 880,00 |
| 15.07.2025 | 64,74 | 65,37 | 63,22 | 63,89 | -0,60% | 380,00 |
| 14.07.2025 | 63,27 | 64,27 | 58,34 | 64,27 | -0,66% | 230,00 |