22,930€
-8,68%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,67 | 24,86 | 22,98 | 23,02 | -9,17% | - |
| 26.02.2026 | 23,93 | 25,47 | 23,92 | 25,34 | 5,18% | - |
| 25.02.2026 | 23,97 | 24,50 | 23,70 | 24,10 | 0,88% | 140,00 |
| 24.02.2026 | 23,25 | 24,07 | 22,80 | 23,89 | 3,24% | 70,00 |
| 23.02.2026 | 24,32 | 25,22 | 22,94 | 23,14 | -7,01% | 1.544,00 |
| 20.02.2026 | 26,17 | 26,53 | 24,73 | 24,88 | -4,75% | 3.774,00 |
| 19.02.2026 | 26,85 | 27,18 | 25,15 | 26,12 | -2,36% | 1.354,00 |
| 18.02.2026 | 27,02 | 27,76 | 26,55 | 26,75 | -1,50% | - |
| 17.02.2026 | 25,96 | 27,40 | 25,79 | 27,16 | 4,47% | 855,00 |
| 16.02.2026 | 26,08 | 26,44 | 25,96 | 26,00 | 1,25% | 1.640,00 |
| 13.02.2026 | 24,99 | 26,61 | 24,73 | 25,67 | 0,92% | 3.564,00 |
| 12.02.2026 | 28,11 | 28,37 | 25,21 | 25,44 | -8,93% | 15.204,00 |
| 11.02.2026 | 33,01 | 33,20 | 27,44 | 27,94 | -14,72% | 10.012,00 |
| 10.02.2026 | 32,54 | 34,98 | 32,49 | 32,76 | 0,44% | 2.444,00 |
| 09.02.2026 | 32,38 | 32,63 | 31,00 | 32,61 | 0,65% | - |
| 06.02.2026 | 29,15 | 32,40 | 29,15 | 32,40 | 10,24% | 7.015,00 |
| 05.02.2026 | 32,33 | 32,47 | 29,17 | 29,39 | -8,53% | - |
| 04.02.2026 | 32,81 | 32,89 | 30,71 | 32,13 | -0,91% | 2.637,00 |
| 03.02.2026 | 34,01 | 34,30 | 31,87 | 32,43 | -3,72% | 2.463,00 |
| 02.02.2026 | 32,53 | 34,48 | 32,12 | 33,68 | 1,76% | 26.490,00 |
| 30.01.2026 | 34,42 | 34,80 | 32,85 | 33,10 | -4,36% | 4.457,00 |
| 29.01.2026 | 36,03 | 36,49 | 34,22 | 34,60 | -3,84% | 1.150,00 |
| 28.01.2026 | 38,11 | 38,25 | 35,93 | 35,98 | -4,11% | 2.128,00 |
| 27.01.2026 | 38,85 | 39,28 | 37,24 | 37,53 | -3,16% | 9.840,00 |
| 26.01.2026 | 37,90 | 38,75 | 37,58 | 38,75 | 1,10% | - |
| 23.01.2026 | 39,51 | 39,65 | 38,05 | 38,33 | -2,69% | - |
| 22.01.2026 | 39,71 | 40,77 | 39,28 | 39,39 | -0,03% | 5.000,00 |
| 21.01.2026 | 38,08 | 39,83 | 37,95 | 39,40 | 3,26% | 9.600,00 |
| 20.01.2026 | 39,64 | 40,24 | 38,01 | 38,15 | -3,78% | - |
| 19.01.2026 | 40,81 | 40,84 | 39,17 | 39,65 | -4,56% | 1.718,00 |
| 16.01.2026 | 41,74 | 42,47 | 41,19 | 41,55 | 0,95% | - |
| 15.01.2026 | 39,75 | 41,74 | 39,73 | 41,16 | 3,23% | 396,00 |
| 14.01.2026 | 40,32 | 40,74 | 39,26 | 39,87 | -1,74% | 10.400,00 |
| 13.01.2026 | 39,00 | 40,98 | 38,11 | 40,57 | 4,66% | - |
| 12.01.2026 | 41,78 | 43,41 | 38,69 | 38,77 | -8,17% | 3.050,00 |
| 09.01.2026 | 43,55 | 44,07 | 42,05 | 42,22 | -2,80% | 112,00 |
| 08.01.2026 | 42,72 | 44,21 | 42,33 | 43,43 | 0,52% | 280,00 |
| 07.01.2026 | 43,18 | 43,64 | 42,49 | 43,21 | -0,29% | - |
| 06.01.2026 | 43,41 | 44,41 | 42,16 | 43,33 | 0,17% | 640,00 |
| 05.01.2026 | 39,59 | 43,50 | 39,36 | 43,26 | 10,66% | 1.426,00 |
| 02.01.2026 | 37,51 | 39,14 | 36,74 | 39,09 | -1,08% | 500,00 |
| 30.12.2025 | 39,30 | 39,58 | 38,94 | 39,52 | -0,89% | - |
| 29.12.2025 | 39,97 | 40,49 | 39,31 | 39,87 | -4,37% | - |
| 23.12.2025 | 41,45 | 42,23 | 40,52 | 41,69 | 0,83% | 72,00 |
| 22.12.2025 | 40,91 | 41,88 | 40,59 | 41,35 | 0,04% | - |
| 19.12.2025 | 40,36 | 41,58 | 40,15 | 41,34 | 2,18% | 25,00 |
| 18.12.2025 | 38,30 | 42,18 | 38,29 | 40,46 | 2,68% | - |
| 17.12.2025 | 40,05 | 42,16 | 38,95 | 39,40 | -1,27% | - |
| 16.12.2025 | 38,43 | 40,26 | 38,16 | 39,91 | 2,06% | - |
| 15.12.2025 | 41,71 | 42,38 | 38,44 | 39,10 | -7,05% | - |
| 12.12.2025 | 41,81 | 42,97 | 40,95 | 42,07 | 0,78% | 200,00 |
| 11.12.2025 | 41,02 | 41,91 | 40,60 | 41,74 | 5,24% | - |
| 10.12.2025 | 39,98 | 41,88 | 39,28 | 39,66 | -0,55% | 67,00 |
| 09.12.2025 | 40,11 | 41,53 | 39,41 | 39,88 | -2,29% | - |
| 08.12.2025 | 40,22 | 41,05 | 39,62 | 40,82 | 1,58% | 350,00 |
| 05.12.2025 | 40,59 | 40,97 | 39,48 | 40,18 | 0,32% | - |
| 04.12.2025 | 38,98 | 40,48 | 38,54 | 40,05 | 3,70% | - |
| 03.12.2025 | 36,84 | 38,62 | 36,43 | 38,62 | 2,82% | 22,00 |
| 02.12.2025 | 38,14 | 38,72 | 36,70 | 37,56 | -2,15% | 4,00 |
| 01.12.2025 | 37,75 | 39,25 | 37,39 | 38,39 | -1,51% | 300,00 |
| 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 |