72,480€
-3,36%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 57,30 | 57,35 | 56,79 | 56,93 | -0,87% | - |
| 08.01.2025 | 58,40 | 58,92 | 55,95 | 57,43 | -1,47% | 120,00 |
| 07.01.2025 | 61,18 | 61,52 | 56,87 | 58,29 | -4,68% | - |
| 06.01.2025 | 62,90 | 63,50 | 60,79 | 61,15 | -1,59% | - |
| 03.01.2025 | 59,39 | 62,99 | 59,00 | 62,14 | 4,96% | 2,00 |
| 02.01.2025 | 59,63 | 61,77 | 58,79 | 59,20 | -7,31% | 553,00 |
| 30.12.2024 | 65,04 | 65,17 | 63,62 | 63,87 | -2,00% | 15,00 |
| 27.12.2024 | 69,59 | 69,59 | 64,21 | 65,18 | -0,20% | - |
| 23.12.2024 | 67,80 | 68,00 | 64,25 | 65,31 | -0,46% | 167,00 |
| 20.12.2024 | 64,35 | 68,52 | 60,99 | 65,61 | 1,20% | 635,00 |
| 19.12.2024 | 70,56 | 73,68 | 64,63 | 64,83 | -8,34% | 312,00 |
| 18.12.2024 | 78,91 | 82,92 | 69,79 | 70,73 | -10,62% | 227,00 |
| 17.12.2024 | 79,87 | 80,74 | 77,28 | 79,13 | -0,92% | 60,00 |
| 16.12.2024 | 80,80 | 81,77 | 77,48 | 79,86 | -0,62% | 432,00 |
| 13.12.2024 | 74,11 | 84,74 | 73,89 | 80,36 | 9,11% | 60,00 |
| 12.12.2024 | 74,48 | 81,17 | 73,18 | 73,65 | -1,40% | 320,00 |
| 11.12.2024 | 70,41 | 75,00 | 70,30 | 74,70 | 6,15% | - |
| 10.12.2024 | 72,41 | 77,03 | 69,79 | 70,37 | -2,79% | 611,00 |
| 09.12.2024 | 72,42 | 74,79 | 70,40 | 72,39 | -0,86% | 7,00 |
| 06.12.2024 | 69,02 | 73,77 | 69,02 | 73,01 | 5,25% | 460,00 |
| 05.12.2024 | 70,45 | 71,11 | 68,58 | 69,37 | -2,23% | 37,00 |
| 04.12.2024 | 69,39 | 71,50 | 68,85 | 70,95 | 2,48% | 280,00 |
| 03.12.2024 | 64,63 | 70,62 | 64,34 | 69,23 | 7,89% | - |
| 02.12.2024 | 72,00 | 72,11 | 63,68 | 64,16 | -13,64% | 104,00 |
| 29.11.2024 | 74,60 | 75,39 | 72,84 | 74,30 | -0,56% | - |
| 28.11.2024 | 74,66 | 74,83 | 74,63 | 74,71 | 0,69% | - |
| 27.11.2024 | 74,95 | 77,58 | 72,27 | 74,20 | -0,93% | 22,00 |
| 26.11.2024 | 74,41 | 77,01 | 73,07 | 74,90 | -1,13% | 122,00 |
| 25.11.2024 | 71,89 | 76,96 | 70,43 | 75,76 | 6,55% | 368,00 |
| 22.11.2024 | 69,01 | 71,75 | 68,13 | 71,10 | 4,31% | 200,00 |
| 21.11.2024 | 66,29 | 71,74 | 65,99 | 68,16 | 2,07% | 200,00 |
| 20.11.2024 | 69,00 | 70,07 | 65,21 | 66,78 | -0,48% | - |
| 19.11.2024 | 65,04 | 67,53 | 62,92 | 67,10 | 4,14% | 83,00 |
| 18.11.2024 | 65,45 | 69,95 | 64,13 | 64,44 | -0,94% | 346,00 |
| 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% | - |