44,900€
0,83%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 44,98 | 45,36 | 43,96 | 44,94 | 1,91% | - |
| 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 |
| 11.07.2025 | 67,63 | 68,80 | 64,55 | 64,70 | -4,28% | 145,00 |
| 10.07.2025 | 66,61 | 69,69 | 66,54 | 67,60 | 1,02% | - |
| 09.07.2025 | 64,76 | 67,26 | 64,56 | 66,92 | 3,16% | 20,00 |
| 08.07.2025 | 65,19 | 68,50 | 64,16 | 64,87 | -0,46% | 92,00 |
| 07.07.2025 | 61,47 | 65,29 | 60,76 | 65,17 | 4,84% | 170,00 |
| 04.07.2025 | 62,28 | 62,28 | 62,08 | 62,16 | -1,02% | - |
| 03.07.2025 | 62,33 | 63,65 | 61,63 | 62,80 | 0,97% | 500,00 |
| 02.07.2025 | 58,46 | 62,32 | 57,47 | 62,19 | 7,60% | 400,00 |
| 01.07.2025 | 55,00 | 57,89 | 53,54 | 57,80 | 5,22% | 315,00 |
| 30.06.2025 | 55,05 | 56,75 | 54,60 | 54,93 | 1,33% | 186,00 |
| 27.06.2025 | 54,42 | 55,29 | 52,84 | 54,21 | 0,14% | 348,00 |
| 26.06.2025 | 53,70 | 54,27 | 52,93 | 54,14 | 1,05% | - |
| 25.06.2025 | 57,05 | 57,29 | 53,31 | 53,57 | -4,08% | 419,00 |
| 24.06.2025 | 52,96 | 56,10 | 52,70 | 55,85 | 9,43% | 394,00 |
| 23.06.2025 | 50,41 | 51,47 | 48,46 | 51,04 | 1,31% | 300,00 |
| 20.06.2025 | 50,87 | 52,46 | 49,17 | 50,38 | -0,25% | 30,00 |
| 19.06.2025 | 51,37 | 51,42 | 49,45 | 50,50 | -1,98% | - |
| 18.06.2025 | 46,22 | 51,93 | 46,19 | 51,52 | 10,83% | - |
| 17.06.2025 | 46,79 | 47,32 | 45,52 | 46,49 | -2,53% | 550,00 |
| 16.06.2025 | 45,42 | 47,71 | 45,07 | 47,69 | 5,93% | - |
| 13.06.2025 | 45,72 | 46,65 | 44,61 | 45,02 | -4,47% | 100,00 |
| 12.06.2025 | 50,01 | 50,16 | 47,13 | 47,13 | -6,45% | 500,00 |
| 11.06.2025 | 50,65 | 53,65 | 49,87 | 50,38 | -0,17% | 112,00 |
| 10.06.2025 | 50,72 | 51,25 | 48,94 | 50,47 | 0,41% | 104,00 |
| 09.06.2025 | 47,47 | 50,57 | 47,47 | 50,26 | 5,48% | - |
| 06.06.2025 | 45,03 | 48,51 | 45,01 | 47,65 | 6,08% | - |
| 05.06.2025 | 43,99 | 46,90 | 43,99 | 44,92 | 1,21% | 110,00 |
| 04.06.2025 | 44,80 | 45,51 | 43,56 | 44,39 | -0,99% | 150,00 |
| 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 |