28,748€
2,60%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,27 | 29,32 | 27,98 | 28,39 | 1,70% | 540,00 |
| 28.05.2026 | 26,43 | 27,96 | 25,78 | 27,91 | 6,31% | 2.030,00 |
| 27.05.2026 | 26,44 | 26,82 | 25,83 | 26,26 | -0,32% | 700,00 |
| 26.05.2026 | 25,09 | 27,00 | 24,89 | 26,34 | 2,45% | 168,00 |
| 25.05.2026 | 24,84 | 25,74 | 24,77 | 25,71 | 4,42% | - |
| 22.05.2026 | 25,00 | 25,52 | 24,41 | 24,62 | -0,84% | 33.300,00 |
| 21.05.2026 | 24,74 | 24,95 | 24,13 | 24,83 | 0,14% | - |
| 20.05.2026 | 24,24 | 25,09 | 23,28 | 24,79 | 2,43% | - |
| 19.05.2026 | 23,84 | 24,61 | 23,09 | 24,21 | 0,91% | - |
| 18.05.2026 | 25,12 | 25,46 | 23,60 | 23,99 | -5,59% | - |
| 15.05.2026 | 25,41 | 26,35 | 24,44 | 25,41 | -0,24% | 33.650,00 |
| 14.05.2026 | 23,08 | 25,52 | 22,65 | 25,47 | 10,38% | 1.975,00 |
| 13.05.2026 | 23,73 | 24,03 | 22,40 | 23,07 | -2,86% | 4.551,00 |
| 12.05.2026 | 24,38 | 24,60 | 23,53 | 23,75 | -2,54% | 2.650,00 |
| 11.05.2026 | 24,61 | 24,76 | 23,92 | 24,37 | -0,79% | 2.070,00 |
| 08.05.2026 | 24,66 | 25,78 | 24,29 | 24,56 | -0,57% | 3.898,00 |
| 07.05.2026 | 24,28 | 25,48 | 24,15 | 24,70 | 0,87% | 1.995,00 |
| 06.05.2026 | 22,83 | 25,82 | 22,73 | 24,49 | -8,29% | 8.393,00 |
| 05.05.2026 | 27,54 | 28,01 | 26,55 | 26,70 | -2,70% | 1.275,00 |
| 04.05.2026 | 27,92 | 28,60 | 26,75 | 27,45 | 1,98% | 4.970,00 |
| 30.04.2026 | 26,08 | 27,09 | 25,96 | 26,91 | 3,23% | 64.474,00 |
| 29.04.2026 | 28,32 | 28,34 | 25,50 | 26,07 | -7,11% | - |
| 28.04.2026 | 28,33 | 28,76 | 27,60 | 28,07 | -0,64% | 185,00 |
| 27.04.2026 | 28,66 | 28,98 | 28,13 | 28,25 | -1,14% | - |
| 24.04.2026 | 28,16 | 28,64 | 27,81 | 28,58 | 1,76% | 1.155,00 |
| 23.04.2026 | 29,47 | 29,59 | 27,42 | 28,08 | -5,13% | - |
| 22.04.2026 | 29,12 | 30,25 | 28,82 | 29,60 | 4,67% | - |
| 21.04.2026 | 29,68 | 30,41 | 28,08 | 28,28 | -4,31% | - |
| 20.04.2026 | 28,96 | 29,94 | 28,51 | 29,55 | 0,93% | 3.158,00 |
| 17.04.2026 | 28,12 | 30,17 | 27,93 | 29,28 | 3,74% | - |
| 16.04.2026 | 28,75 | 29,31 | 27,66 | 28,23 | -0,27% | - |
| 15.04.2026 | 25,02 | 28,56 | 24,73 | 28,30 | 13,01% | 7.298,00 |
| 14.04.2026 | 23,98 | 25,12 | 23,93 | 25,04 | 5,11% | 800,00 |
| 13.04.2026 | 22,90 | 23,85 | 22,60 | 23,83 | 2,45% | - |
| 10.04.2026 | 23,48 | 23,97 | 22,88 | 23,26 | -0,32% | 6.510,00 |
| 09.04.2026 | 23,25 | 23,73 | 22,74 | 23,33 | -0,30% | - |
| 08.04.2026 | 24,02 | 24,64 | 22,73 | 23,40 | 2,52% | 4.792,00 |
| 07.04.2026 | 23,13 | 23,46 | 22,59 | 22,83 | 3,02% | 840,00 |
| 02.04.2026 | 21,67 | 22,34 | 20,97 | 22,16 | 1,27% | 20.800,00 |
| 01.04.2026 | 22,34 | 22,85 | 21,60 | 21,88 | -1,43% | 22.000,00 |
| 31.03.2026 | 21,36 | 22,49 | 21,25 | 22,20 | 5,08% | - |
| 30.03.2026 | 21,41 | 21,92 | 20,93 | 21,12 | -1,72% | 810,00 |
| 27.03.2026 | 22,24 | 22,27 | 21,21 | 21,49 | -2,97% | 280,00 |
| 26.03.2026 | 22,49 | 22,66 | 21,95 | 22,15 | -1,99% | - |
| 25.03.2026 | 23,27 | 23,71 | 22,44 | 22,60 | -2,39% | 180,00 |
| 24.03.2026 | 23,97 | 24,07 | 22,78 | 23,15 | -3,82% | 3.300,00 |
| 23.03.2026 | 22,05 | 24,26 | 21,96 | 24,07 | 6,61% | - |
| 20.03.2026 | 23,05 | 23,61 | 22,47 | 22,58 | -2,35% | - |
| 19.03.2026 | 22,61 | 23,22 | 21,76 | 23,12 | 2,44% | 624,00 |
| 18.03.2026 | 24,36 | 24,81 | 22,45 | 22,57 | -6,22% | 905,00 |
| 17.03.2026 | 24,13 | 25,42 | 23,91 | 24,07 | -0,09% | 624,00 |
| 16.03.2026 | 23,24 | 24,74 | 23,10 | 24,09 | 4,27% | - |
| 13.03.2026 | 22,37 | 23,52 | 22,34 | 23,10 | 3,36% | - |
| 12.03.2026 | 23,32 | 23,67 | 22,31 | 22,35 | -5,96% | - |
| 11.03.2026 | 24,76 | 25,43 | 23,07 | 23,77 | -5,07% | 5.000,00 |
| 10.03.2026 | 23,89 | 25,38 | 22,94 | 25,04 | 4,52% | 1.180,00 |
| 09.03.2026 | 22,95 | 24,17 | 22,95 | 23,96 | 0,21% | - |
| 06.03.2026 | 24,93 | 25,02 | 23,38 | 23,91 | -3,03% | 360,00 |
| 05.03.2026 | 24,49 | 25,49 | 24,23 | 24,66 | 1,17% | - |
| 04.03.2026 | 24,04 | 24,90 | 24,02 | 24,37 | 0,28% | - |
| 03.03.2026 | 23,99 | 25,03 | 23,11 | 24,30 | 0,38% | 20.650,00 |
| 02.03.2026 | 22,48 | 24,31 | 21,75 | 24,21 | 5,08% | 7.135,00 |
| 27.02.2026 | 24,67 | 24,86 | 22,75 | 23,04 | -9,09% | - |
| 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% | - |