41,900€
0,16%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 41,76 | 44,85 | 41,50 | 44,83 | 7,12% | 2,00 |
| 02.06.2025 | 41,10 | 42,04 | 40,33 | 41,85 | 0,70% | 223,00 |
| 30.05.2025 | 40,91 | 41,89 | 40,04 | 41,56 | 1,13% | - |
| 29.05.2025 | 43,10 | 43,52 | 40,47 | 41,09 | -1,36% | 400,00 |
| 28.05.2025 | 42,21 | 42,49 | 40,60 | 41,66 | -0,95% | - |
| 27.05.2025 | 40,70 | 42,11 | 40,06 | 42,06 | 4,43% | - |
| 26.05.2025 | 39,90 | 41,45 | 39,90 | 40,28 | 1,16% | 2.100,00 |
| 23.05.2025 | 40,32 | 40,88 | 38,32 | 39,81 | -1,60% | 300,00 |
| 22.05.2025 | 38,71 | 40,80 | 38,09 | 40,46 | 4,31% | - |
| 21.05.2025 | 40,82 | 40,94 | 38,73 | 38,79 | -6,18% | - |
| 20.05.2025 | 42,17 | 42,48 | 40,94 | 41,34 | -2,13% | - |
| 19.05.2025 | 40,85 | 42,45 | 40,48 | 42,24 | -2,02% | - |
| 16.05.2025 | 42,44 | 43,63 | 42,03 | 43,11 | 1,72% | 160,00 |
| 15.05.2025 | 45,36 | 45,69 | 42,23 | 42,38 | -7,77% | - |
| 14.05.2025 | 48,39 | 48,89 | 45,51 | 45,95 | -4,19% | 120,00 |
| 13.05.2025 | 47,70 | 49,25 | 46,83 | 47,96 | 0,49% | 2.732,00 |
| 12.05.2025 | 43,13 | 48,68 | 43,13 | 47,73 | 13,94% | 1.009,00 |
| 09.05.2025 | 43,17 | 43,17 | 40,21 | 41,89 | -1,83% | - |
| 08.05.2025 | 41,60 | 44,93 | 40,82 | 42,67 | 3,88% | 66,00 |
| 07.05.2025 | 38,70 | 42,03 | 36,69 | 41,08 | -9,11% | 310,00 |
| 06.05.2025 | 45,57 | 45,71 | 43,75 | 45,19 | -1,72% | 225,00 |
| 05.05.2025 | 44,32 | 46,62 | 43,21 | 45,98 | 3,83% | 56,00 |
| 02.05.2025 | 42,14 | 47,06 | 42,10 | 44,28 | 4,84% | - |
| 30.04.2025 | 43,24 | 43,24 | 40,37 | 42,24 | -2,23% | 111,00 |
| 29.04.2025 | 42,20 | 44,99 | 41,90 | 43,20 | 2,59% | - |
| 28.04.2025 | 42,58 | 44,25 | 40,95 | 42,11 | -1,68% | 200,00 |
| 25.04.2025 | 41,93 | 43,26 | 40,74 | 42,83 | 4,45% | 333,00 |
| 24.04.2025 | 38,95 | 41,35 | 37,57 | 41,00 | 5,66% | 120,00 |
| 23.04.2025 | 38,78 | 41,24 | 38,31 | 38,81 | 5,74% | - |
| 22.04.2025 | 34,65 | 37,72 | 34,65 | 36,70 | 1,95% | 600,00 |
| 17.04.2025 | 35,06 | 36,18 | 34,49 | 36,00 | 4,05% | 200,00 |
| 16.04.2025 | 34,30 | 35,42 | 33,54 | 34,60 | -3,55% | - |
| 15.04.2025 | 35,12 | 36,48 | 34,72 | 35,87 | 1,87% | 890,00 |
| 14.04.2025 | 35,31 | 36,50 | 33,27 | 35,21 | 2,47% | 180,00 |
| 11.04.2025 | 34,42 | 35,35 | 32,43 | 34,36 | -0,07% | - |
| 10.04.2025 | 38,99 | 39,12 | 33,81 | 34,39 | -12,81% | 650,00 |
| 09.04.2025 | 30,75 | 41,51 | 30,68 | 39,44 | 20,42% | 22,00 |
| 08.04.2025 | 35,46 | 37,59 | 31,62 | 32,76 | -5,39% | 1.546,00 |
| 07.04.2025 | 28,50 | 36,50 | 26,45 | 34,62 | 8,94% | 340,00 |
| 04.04.2025 | 35,00 | 35,21 | 28,66 | 31,78 | -9,40% | - |
| 03.04.2025 | 40,41 | 41,00 | 35,08 | 35,08 | -20,14% | 600,00 |
| 02.04.2025 | 42,72 | 44,77 | 41,07 | 43,92 | 2,97% | - |
| 01.04.2025 | 42,13 | 44,39 | 41,46 | 42,65 | 0,21% | - |
| 31.03.2025 | 42,05 | 43,10 | 40,00 | 42,57 | -1,94% | 270,00 |
| 28.03.2025 | 45,57 | 45,77 | 42,79 | 43,41 | -4,74% | - |
| 27.03.2025 | 48,07 | 48,92 | 45,32 | 45,57 | -7,09% | - |
| 26.03.2025 | 50,94 | 52,03 | 48,69 | 49,04 | -3,61% | 20,00 |
| 25.03.2025 | 51,12 | 51,49 | 49,34 | 50,88 | -0,35% | 100,00 |
| 24.03.2025 | 48,67 | 51,32 | 48,64 | 51,06 | 6,06% | 400,00 |
| 21.03.2025 | 45,82 | 48,22 | 44,23 | 48,14 | 4,84% | 220,00 |
| 20.03.2025 | 47,76 | 48,50 | 45,72 | 45,92 | -2,20% | - |
| 19.03.2025 | 44,03 | 47,31 | 43,89 | 46,95 | 8,17% | 60,00 |
| 18.03.2025 | 45,79 | 46,31 | 42,64 | 43,41 | -6,10% | 20,00 |
| 17.03.2025 | 44,27 | 46,70 | 43,90 | 46,23 | 4,13% | 100,00 |
| 14.03.2025 | 43,44 | 45,22 | 43,09 | 44,40 | 4,18% | 600,00 |
| 13.03.2025 | 45,86 | 46,22 | 42,43 | 42,61 | -6,42% | - |
| 12.03.2025 | 43,28 | 47,25 | 43,20 | 45,54 | 6,01% | - |
| 11.03.2025 | 43,22 | 44,51 | 41,21 | 42,95 | -1,88% | 670,00 |
| 10.03.2025 | 49,13 | 49,48 | 41,95 | 43,78 | -11,58% | 325,00 |
| 07.03.2025 | 51,36 | 52,16 | 46,03 | 49,51 | -3,66% | 60,00 |
| 06.03.2025 | 55,34 | 55,36 | 49,88 | 51,39 | -7,44% | 45,00 |
| 05.03.2025 | 57,30 | 57,96 | 53,60 | 55,52 | -0,58% | 291,00 |
| 04.03.2025 | 59,03 | 59,05 | 53,47 | 55,85 | -5,05% | 28,00 |
| 03.03.2025 | 64,20 | 66,07 | 58,33 | 58,82 | -8,59% | 20,00 |
| 28.02.2025 | 64,09 | 64,70 | 61,53 | 64,34 | 0,30% | 280,00 |
| 27.02.2025 | 66,20 | 68,35 | 63,75 | 64,15 | -2,17% | 40,00 |
| 26.02.2025 | 64,69 | 67,46 | 64,28 | 65,57 | 3,06% | 61,00 |
| 25.02.2025 | 66,84 | 66,91 | 60,61 | 63,63 | -5,51% | 607,00 |
| 24.02.2025 | 68,00 | 70,19 | 64,63 | 67,34 | -1,83% | 209,00 |
| 21.02.2025 | 75,54 | 77,15 | 67,99 | 68,59 | -9,06% | 333,00 |
| 20.02.2025 | 79,18 | 80,61 | 74,80 | 75,42 | -5,42% | 277,00 |
| 19.02.2025 | 83,43 | 84,93 | 78,57 | 79,75 | -4,07% | 940,00 |
| 18.02.2025 | 80,36 | 85,70 | 78,84 | 83,13 | 3,72% | 2.480,00 |
| 17.02.2025 | 79,75 | 81,00 | 79,75 | 80,15 | 2,12% | 1.097,00 |
| 14.02.2025 | 81,41 | 82,60 | 75,69 | 78,49 | -2,45% | 128,00 |
| 13.02.2025 | 84,95 | 92,35 | 79,92 | 80,46 | -5,78% | 1.172,00 |
| 12.02.2025 | 81,50 | 87,02 | 77,44 | 85,40 | 31,47% | 1.868,00 |
| 11.02.2025 | 69,11 | 70,12 | 64,56 | 64,96 | -5,62% | 53,00 |
| 10.02.2025 | 67,26 | 71,53 | 67,21 | 68,83 | 3,23% | - |
| 07.02.2025 | 65,11 | 69,75 | 64,63 | 66,67 | 6,31% | 254,00 |
| 06.02.2025 | 62,72 | 63,75 | 61,15 | 62,72 | 0,41% | 629,00 |
| 05.02.2025 | 60,38 | 62,60 | 60,33 | 62,46 | 2,42% | - |
| 04.02.2025 | 62,46 | 63,56 | 60,57 | 60,99 | -0,59% | 9,00 |
| 03.02.2025 | 61,48 | 61,68 | 58,46 | 61,35 | -1,69% | 451,00 |
| 31.01.2025 | 65,29 | 66,25 | 61,62 | 62,41 | -3,49% | 20,00 |
| 30.01.2025 | 63,65 | 66,17 | 63,63 | 64,66 | 1,95% | - |
| 29.01.2025 | 63,70 | 64,27 | 60,36 | 63,43 | -0,50% | - |
| 28.01.2025 | 62,40 | 64,06 | 60,74 | 63,75 | 2,89% | 12,00 |
| 27.01.2025 | 62,84 | 64,75 | 59,85 | 61,96 | -3,54% | 40,00 |
| 24.01.2025 | 66,12 | 66,92 | 63,69 | 64,23 | -3,51% | 22,00 |
| 23.01.2025 | 62,41 | 67,50 | 61,73 | 66,57 | 5,71% | - |
| 22.01.2025 | 61,84 | 63,19 | 60,95 | 62,97 | 2,55% | - |
| 21.01.2025 | 62,60 | 62,66 | 59,81 | 61,41 | -1,86% | - |
| 20.01.2025 | 61,34 | 62,71 | 60,61 | 62,57 | 0,24% | 3.000,00 |
| 17.01.2025 | 62,81 | 64,78 | 61,21 | 62,42 | -0,34% | - |
| 16.01.2025 | 61,75 | 62,65 | 60,30 | 62,63 | 2,94% | 115,00 |
| 15.01.2025 | 55,18 | 62,13 | 55,15 | 60,84 | 10,01% | - |
| 14.01.2025 | 56,45 | 57,72 | 55,05 | 55,31 | -0,98% | - |
| 13.01.2025 | 56,11 | 56,64 | 53,58 | 55,86 | -0,90% | 196,00 |
| 10.01.2025 | 56,87 | 58,28 | 54,51 | 56,36 | -1,00% | 315,00 |