64,760€
1,63%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 62,89 | 66,05 | 61,41 | 65,05 | 1,58% | - |
| 14.11.2024 | 64,48 | 65,51 | 62,21 | 64,04 | -0,19% | 169,00 |
| 13.11.2024 | 64,46 | 68,73 | 63,80 | 64,16 | -1,75% | 599,00 |
| 12.11.2024 | 71,90 | 72,45 | 61,39 | 65,31 | -10,20% | 211,00 |
| 11.11.2024 | 74,95 | 80,89 | 71,36 | 72,72 | -3,64% | 1.038,00 |
| 08.11.2024 | 61,17 | 76,70 | 58,79 | 75,47 | 46,88% | 2.987,00 |
| 07.11.2024 | 50,75 | 53,03 | 49,44 | 51,38 | 2,26% | 100,00 |
| 06.11.2024 | 48,59 | 53,30 | 48,44 | 50,25 | 8,44% | 213,00 |
| 05.11.2024 | 43,53 | 47,70 | 43,47 | 46,33 | 6,66% | - |
| 04.11.2024 | 44,41 | 45,52 | 43,30 | 43,44 | -2,77% | 66,00 |
| 01.11.2024 | 45,17 | 46,02 | 43,81 | 44,68 | -0,68% | - |
| 31.10.2024 | 46,25 | 47,01 | 44,74 | 44,98 | -4,51% | 20,00 |
| 30.10.2024 | 46,70 | 48,91 | 46,06 | 47,11 | 1,28% | - |
| 29.10.2024 | 48,16 | 48,49 | 44,60 | 46,51 | -3,21% | 190,00 |
| 28.10.2024 | 46,77 | 49,55 | 46,76 | 48,06 | 2,58% | - |
| 25.10.2024 | 47,29 | 48,44 | 46,83 | 46,85 | -0,66% | 400,00 |
| 24.10.2024 | 46,78 | 50,42 | 46,50 | 47,16 | 2,24% | 424,00 |
| 23.10.2024 | 47,75 | 48,96 | 45,50 | 46,12 | -4,18% | - |
| 22.10.2024 | 48,38 | 49,91 | 47,66 | 48,13 | -0,88% | 2.093,00 |
| 21.10.2024 | 48,63 | 50,11 | 47,69 | 48,56 | -0,71% | 184,00 |
| 18.10.2024 | 48,04 | 50,01 | 47,60 | 48,91 | 1,78% | 80,00 |
| 17.10.2024 | 50,10 | 50,42 | 46,65 | 48,05 | -4,10% | 558,00 |
| 16.10.2024 | 47,71 | 50,62 | 46,35 | 50,11 | 3,13% | 200,00 |
| 15.10.2024 | 49,82 | 52,53 | 48,59 | 48,59 | -2,01% | 7,00 |
| 14.10.2024 | 42,87 | 51,36 | 42,86 | 49,58 | 15,26% | 300,00 |
| 11.10.2024 | 39,49 | 43,27 | 39,14 | 43,02 | 8,89% | 25,00 |
| 10.10.2024 | 39,28 | 40,21 | 38,12 | 39,50 | 0,39% | 103,00 |
| 09.10.2024 | 38,93 | 39,88 | 38,42 | 39,35 | 0,70% | - |
| 08.10.2024 | 37,00 | 39,35 | 36,48 | 39,07 | 4,52% | - |
| 07.10.2024 | 37,36 | 38,63 | 36,72 | 37,38 | -0,64% | - |
| 04.10.2024 | 35,38 | 37,81 | 34,64 | 37,62 | 6,51% | 430,00 |
| 03.10.2024 | 35,06 | 35,59 | 33,96 | 35,32 | 0,22% | - |
| 02.10.2024 | 34,04 | 35,67 | 33,39 | 35,25 | 3,24% | - |
| 01.10.2024 | 35,82 | 36,45 | 34,02 | 34,14 | -5,05% | - |
| 30.09.2024 | 36,52 | 37,32 | 35,59 | 35,96 | -1,82% | - |
| 27.09.2024 | 36,48 | 38,02 | 35,62 | 36,62 | 0,16% | - |
| 26.09.2024 | 36,07 | 36,87 | 34,23 | 36,56 | 2,81% | - |
| 25.09.2024 | 33,59 | 37,34 | 33,42 | 35,56 | 5,53% | - |
| 24.09.2024 | 34,65 | 34,92 | 32,44 | 33,70 | -2,85% | 420,00 |
| 23.09.2024 | 35,70 | 36,48 | 34,27 | 34,68 | -2,62% | 72,00 |
| 20.09.2024 | 35,76 | 36,52 | 34,85 | 35,62 | -0,57% | 336,00 |
| 19.09.2024 | 35,46 | 37,17 | 34,52 | 35,82 | 3,80% | 600,00 |
| 18.09.2024 | 34,01 | 36,08 | 33,14 | 34,51 | 1,75% | 104,00 |
| 17.09.2024 | 31,62 | 34,49 | 31,11 | 33,92 | 7,52% | 64,00 |
| 16.09.2024 | 34,30 | 34,80 | 29,42 | 31,55 | -8,11% | - |
| 13.09.2024 | 32,68 | 34,39 | 32,66 | 34,33 | 5,34% | 1.380,00 |
| 12.09.2024 | 32,30 | 33,71 | 31,51 | 32,59 | 2,16% | - |
| 11.09.2024 | 30,33 | 32,02 | 29,82 | 31,90 | 4,46% | - |
| 10.09.2024 | 32,02 | 32,35 | 28,95 | 30,54 | -4,25% | 49,00 |
| 09.09.2024 | 30,95 | 32,65 | 30,55 | 31,90 | 2,73% | - |
| 06.09.2024 | 32,05 | 33,18 | 30,48 | 31,05 | -3,56% | 250,00 |
| 05.09.2024 | 32,72 | 34,10 | 31,97 | 32,20 | -1,76% | - |
| 04.09.2024 | 34,13 | 35,05 | 32,50 | 32,77 | -5,37% | 120,00 |
| 03.09.2024 | 38,03 | 38,34 | 34,57 | 34,63 | -9,29% | 30,00 |
| 02.09.2024 | 38,17 | 38,39 | 38,17 | 38,18 | -0,70% | 110,00 |
| 30.08.2024 | 39,10 | 40,48 | 37,54 | 38,45 | -0,33% | 562,00 |
| 29.08.2024 | 38,17 | 41,28 | 37,71 | 38,58 | 1,85% | 524,00 |
| 28.08.2024 | 39,15 | 40,02 | 36,97 | 37,87 | -3,93% | - |
| 27.08.2024 | 38,59 | 39,60 | 37,28 | 39,42 | 1,97% | 620,00 |
| 26.08.2024 | 37,73 | 39,53 | 36,80 | 38,66 | 2,93% | 125,00 |
| 23.08.2024 | 36,01 | 37,80 | 35,82 | 37,56 | 5,07% | - |
| 22.08.2024 | 36,49 | 36,95 | 35,28 | 35,75 | -1,86% | 300,00 |
| 21.08.2024 | 34,43 | 36,64 | 34,24 | 36,43 | 5,56% | - |
| 20.08.2024 | 36,42 | 36,81 | 34,12 | 34,51 | -5,48% | - |
| 19.08.2024 | 33,26 | 36,69 | 32,92 | 36,51 | 9,29% | - |
| 16.08.2024 | 33,40 | 35,01 | 32,30 | 33,40 | 0,21% | - |
| 15.08.2024 | 33,06 | 34,87 | 32,83 | 33,33 | 1,70% | - |
| 14.08.2024 | 34,30 | 35,49 | 32,78 | 32,78 | -4,72% | 480,00 |
| 13.08.2024 | 31,13 | 34,70 | 31,13 | 34,40 | 10,03% | 400,00 |
| 12.08.2024 | 33,21 | 33,35 | 30,88 | 31,26 | -5,77% | 184,00 |
| 09.08.2024 | 31,53 | 35,21 | 30,09 | 33,18 | 5,91% | 307,00 |
| 08.08.2024 | 29,98 | 32,33 | 29,70 | 31,33 | 2,89% | - |
| 07.08.2024 | 25,71 | 33,28 | 25,59 | 30,45 | 39,44% | 840,00 |
| 06.08.2024 | 22,76 | 22,77 | 21,26 | 21,83 | 0,45% | - |
| 05.08.2024 | 21,35 | 22,37 | 18,20 | 21,74 | -0,15% | 1.094,00 |
| 02.08.2024 | 23,38 | 23,38 | 21,57 | 21,77 | -7,51% | 400,00 |
| 01.08.2024 | 26,67 | 26,67 | 23,22 | 23,54 | -8,84% | - |
| 31.07.2024 | 24,61 | 27,13 | 24,57 | 25,82 | 7,24% | 18,00 |
| 30.07.2024 | 24,00 | 24,95 | 23,02 | 24,08 | 0,08% | - |
| 29.07.2024 | 24,20 | 25,64 | 23,79 | 24,06 | 0,05% | 220,00 |
| 26.07.2024 | 23,96 | 25,03 | 23,93 | 24,04 | 1,32% | 25,00 |
| 25.07.2024 | 23,38 | 24,21 | 22,81 | 23,73 | 2,86% | - |
| 24.07.2024 | 24,93 | 25,58 | 22,89 | 23,07 | -9,38% | - |
| 23.07.2024 | 25,14 | 26,11 | 25,07 | 25,46 | 0,20% | - |
| 22.07.2024 | 25,60 | 26,54 | 24,84 | 25,41 | -0,43% | - |
| 19.07.2024 | 26,30 | 26,66 | 25,39 | 25,52 | -2,14% | - |
| 18.07.2024 | 28,65 | 28,88 | 25,90 | 26,08 | -7,68% | 41,00 |
| 17.07.2024 | 29,18 | 29,93 | 27,67 | 28,25 | -3,54% | 4.100,00 |
| 16.07.2024 | 27,90 | 29,68 | 26,97 | 29,28 | 6,48% | 67,00 |
| 15.07.2024 | 25,25 | 28,63 | 25,17 | 27,50 | 10,65% | 685,00 |
| 12.07.2024 | 24,69 | 25,28 | 24,14 | 24,85 | 0,36% | 152,00 |
| 11.07.2024 | 22,90 | 24,82 | 22,81 | 24,77 | 8,07% | - |
| 10.07.2024 | 22,46 | 22,94 | 22,04 | 22,92 | 2,13% | - |
| 09.07.2024 | 21,59 | 22,55 | 21,14 | 22,44 | 4,57% | - |
| 08.07.2024 | 21,27 | 22,27 | 21,22 | 21,46 | 0,30% | - |
| 05.07.2024 | 21,27 | 21,67 | 20,92 | 21,39 | 0,67% | - |
| 04.07.2024 | 21,32 | 21,32 | 21,25 | 21,25 | -0,51% | 60,00 |
| 03.07.2024 | 21,26 | 21,72 | 21,23 | 21,36 | -0,05% | - |
| 02.07.2024 | 21,28 | 21,58 | 20,79 | 21,37 | 0,26% | - |
| 01.07.2024 | 22,03 | 22,24 | 21,31 | 21,31 | -3,18% | 55,00 |