20,903€
-3,27%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,77 | 21,86 | 20,90 | 20,90 | -3,47% | 180,00 |
| 24.09.2026 | 21,49 | 21,79 | 20,87 | 21,66 | 0,80% | 8.600,00 |
| 23.09.2026 | 22,72 | 22,94 | 21,47 | 21,48 | -5,30% | - |
| 22.09.2026 | 22,47 | 23,18 | 22,28 | 22,69 | 1,66% | - |
| 21.09.2026 | 21,96 | 22,61 | 21,96 | 22,32 | 2,47% | - |
| 18.09.2026 | 21,73 | 21,92 | 21,56 | 21,78 | 0,89% | - |
| 17.09.2026 | 21,95 | 22,34 | 21,49 | 21,59 | -0,38% | - |
| 16.09.2026 | 22,02 | 22,19 | 21,37 | 21,67 | -1,05% | 46,00 |
| 15.09.2026 | 22,61 | 22,70 | 21,84 | 21,90 | -3,08% | 13.050,00 |
| 14.09.2026 | 21,87 | 22,91 | 21,84 | 22,60 | 2,41% | - |
| 11.09.2026 | 21,70 | 22,58 | 21,70 | 22,06 | 2,07% | - |
| 10.09.2026 | 22,31 | 22,41 | 21,62 | 21,62 | -2,93% | 1.075,00 |
| 09.09.2026 | 23,26 | 23,32 | 22,24 | 22,27 | -4,09% | - |
| 08.09.2026 | 24,00 | 24,07 | 23,16 | 23,22 | -4,63% | - |
| 07.09.2026 | 24,19 | 24,39 | 24,15 | 24,35 | 0,87% | 2.911,00 |
| 04.09.2026 | 24,58 | 24,66 | 23,83 | 24,14 | -1,56% | - |
| 03.09.2026 | 24,27 | 24,94 | 24,08 | 24,52 | 0,81% | 675,00 |
| 02.09.2026 | 23,63 | 24,40 | 23,47 | 24,32 | 2,88% | - |
| 01.09.2026 | 24,79 | 24,79 | 23,43 | 23,64 | -4,23% | 1.015,00 |
| 31.08.2026 | 25,13 | 25,15 | 24,17 | 24,68 | -1,66% | - |
| 28.08.2026 | 26,30 | 27,28 | 24,97 | 25,10 | -4,03% | 1.142,00 |
| 27.08.2026 | 26,19 | 27,17 | 25,78 | 26,16 | 0,05% | - |
| 26.08.2026 | 26,09 | 27,17 | 25,77 | 26,14 | -0,13% | 4.000,00 |
| 25.08.2026 | 25,62 | 26,23 | 25,37 | 26,18 | 2,17% | - |
| 24.08.2026 | 25,72 | 26,13 | 25,37 | 25,62 | -1,26% | - |
| 21.08.2026 | 24,68 | 26,18 | 24,68 | 25,95 | 5,02% | 1.080,00 |
| 20.08.2026 | 26,32 | 26,62 | 23,93 | 24,71 | -5,65% | - |
| 19.08.2026 | 24,96 | 27,12 | 24,96 | 26,19 | 4,14% | - |
| 18.08.2026 | 25,40 | 25,54 | 24,89 | 25,15 | -2,07% | - |
| 17.08.2026 | 26,43 | 26,54 | 25,12 | 25,68 | -2,32% | - |
| 14.08.2026 | 26,62 | 27,08 | 26,16 | 26,29 | -2,17% | - |
| 13.08.2026 | 25,32 | 27,19 | 25,25 | 26,88 | 6,10% | - |
| 12.08.2026 | 26,02 | 26,33 | 24,85 | 25,33 | -1,86% | 13.776,00 |
| 11.08.2026 | 26,21 | 26,42 | 25,21 | 25,81 | -1,34% | - |
| 10.08.2026 | 27,01 | 27,05 | 26,08 | 26,16 | -2,71% | - |
| 07.08.2026 | 25,83 | 26,90 | 25,69 | 26,89 | 4,33% | - |
| 06.08.2026 | 26,11 | 26,91 | 25,38 | 25,78 | -1,52% | - |
| 05.08.2026 | 29,45 | 31,15 | 25,97 | 26,17 | -0,46% | 5.827,00 |
| 04.08.2026 | 25,85 | 26,81 | 25,56 | 26,29 | 2,86% | - |
| 03.08.2026 | 24,15 | 25,78 | 24,12 | 25,56 | 7,42% | 25,00 |
| 31.07.2026 | 23,90 | 24,02 | 22,86 | 23,80 | 1,50% | - |
| 30.07.2026 | 23,24 | 23,57 | 22,49 | 23,45 | 0,93% | 11.278,00 |
| 29.07.2026 | 24,09 | 24,89 | 23,07 | 23,23 | -4,68% | 60,00 |
| 28.07.2026 | 23,93 | 24,51 | 23,11 | 24,37 | 0,77% | - |
| 27.07.2026 | 24,15 | 24,99 | 24,12 | 24,18 | 2,06% | - |
| 24.07.2026 | 24,19 | 25,17 | 23,59 | 23,70 | -2,26% | - |
| 23.07.2026 | 24,98 | 25,23 | 23,68 | 24,24 | -3,45% | - |
| 22.07.2026 | 25,67 | 25,67 | 24,90 | 25,11 | -2,71% | - |
| 21.07.2026 | 25,48 | 26,23 | 25,10 | 25,81 | 2,36% | 196,00 |
| 20.07.2026 | 25,84 | 26,35 | 24,83 | 25,22 | -2,79% | - |
| 17.07.2026 | 26,54 | 26,61 | 25,33 | 25,94 | -3,78% | 203,00 |
| 16.07.2026 | 27,60 | 27,87 | 26,52 | 26,96 | -2,54% | - |
| 15.07.2026 | 27,96 | 28,61 | 27,35 | 27,66 | -0,35% | - |
| 14.07.2026 | 27,68 | 28,32 | 27,17 | 27,76 | 0,44% | - |
| 13.07.2026 | 28,24 | 29,15 | 27,39 | 27,64 | -2,79% | - |
| 10.07.2026 | 28,92 | 30,33 | 28,39 | 28,43 | -2,60% | - |
| 09.07.2026 | 27,94 | 29,62 | 27,77 | 29,19 | 5,24% | - |
| 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 |