27,883€
0,53%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,88 | 28,94 | 27,20 | 27,74 | -4,34% | 16.000,00 |
| 07.07.2026 | 29,81 | 31,14 | 28,83 | 29,00 | -3,43% | - |
| 06.07.2026 | 30,51 | 31,05 | 29,13 | 30,03 | -1,56% | - |
| 03.07.2026 | 30,64 | 30,70 | 30,41 | 30,50 | 0,24% | - |
| 02.07.2026 | 31,23 | 32,20 | 30,20 | 30,43 | -2,91% | 1.600,00 |
| 01.07.2026 | 30,89 | 32,40 | 30,82 | 31,34 | 1,01% | 9.400,00 |
| 30.06.2026 | 30,85 | 31,60 | 29,85 | 31,03 | 1,53% | - |
| 29.06.2026 | 29,50 | 31,06 | 28,65 | 30,56 | 3,44% | 2.765,00 |
| 26.06.2026 | 28,39 | 29,65 | 28,12 | 29,55 | 1,93% | - |
| 25.06.2026 | 28,99 | 29,39 | 28,14 | 28,99 | 0,77% | - |
| 24.06.2026 | 27,82 | 29,91 | 27,57 | 28,77 | 3,77% | 6.600,00 |
| 23.06.2026 | 26,89 | 28,31 | 26,61 | 27,72 | 1,10% | - |
| 22.06.2026 | 28,10 | 28,96 | 27,10 | 27,42 | -3,29% | 29.671,00 |
| 19.06.2026 | 28,00 | 28,50 | 28,00 | 28,35 | 1,02% | - |
| 18.06.2026 | 27,17 | 28,19 | 26,18 | 28,07 | 5,81% | 100,00 |
| 17.06.2026 | 27,93 | 29,30 | 26,51 | 26,53 | -4,51% | 2.700,00 |
| 16.06.2026 | 27,87 | 28,58 | 27,42 | 27,78 | -0,55% | - |
| 15.06.2026 | 26,89 | 29,31 | 26,89 | 27,93 | 5,98% | 2.160,00 |
| 12.06.2026 | 27,44 | 27,76 | 25,81 | 26,36 | -3,86% | - |
| 11.06.2026 | 26,49 | 27,42 | 25,43 | 27,42 | 4,33% | - |
| 10.06.2026 | 26,52 | 27,57 | 25,84 | 26,28 | -2,56% | 3.150,00 |
| 09.06.2026 | 26,98 | 28,01 | 25,70 | 26,97 | 0,47% | 840,00 |
| 08.06.2026 | 25,74 | 27,11 | 25,60 | 26,84 | 4,02% | 880,00 |
| 05.06.2026 | 27,33 | 27,58 | 25,30 | 25,81 | -7,43% | 2.355,00 |
| 04.06.2026 | 25,85 | 27,99 | 25,68 | 27,88 | 6,86% | 5.568,00 |
| 03.06.2026 | 27,70 | 27,98 | 25,52 | 26,09 | -6,10% | 772,00 |
| 02.06.2026 | 28,61 | 28,90 | 27,34 | 27,78 | -3,83% | - |
| 01.06.2026 | 29,18 | 29,83 | 28,45 | 28,89 | -0,31% | 2.473,00 |
| 29.05.2026 | 28,27 | 29,71 | 27,98 | 28,98 | 3,82% | 1.110,00 |
| 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 |