17,324€
-6,18%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,40 | 18,67 | 17,24 | 17,30 | -6,69% | - |
| 11.11.2026 | 18,57 | 19,05 | 18,42 | 18,54 | 1,47% | 3.510,00 |
| 10.11.2026 | 19,89 | 20,00 | 17,68 | 18,27 | -7,78% | 2.255,00 |
| 09.11.2026 | 19,75 | 20,16 | 19,41 | 19,82 | 0,97% | 1.250,00 |
| 06.11.2026 | 19,85 | 20,55 | 19,28 | 19,63 | -0,56% | 3.600,00 |
| 05.11.2026 | 20,65 | 21,00 | 18,88 | 19,74 | -5,22% | - |
| 04.11.2026 | 18,81 | 21,20 | 18,74 | 20,82 | 9,07% | 762,00 |
| 03.11.2026 | 19,25 | 20,23 | 17,99 | 19,09 | 0,19% | - |
| 02.11.2026 | 20,82 | 21,06 | 18,74 | 19,05 | -7,69% | 3.366,00 |
| 30.10.2026 | 21,54 | 21,83 | 20,32 | 20,64 | -4,95% | - |
| 29.10.2026 | 21,50 | 22,31 | 21,40 | 21,72 | 1,16% | 4.000,00 |
| 28.10.2026 | 21,41 | 21,67 | 21,02 | 21,47 | 0,99% | 76.524,00 |
| 27.10.2026 | 20,46 | 21,56 | 20,46 | 21,26 | 3,18% | 224,00 |
| 26.10.2026 | 21,14 | 21,27 | 20,47 | 20,60 | -2,98% | - |
| 23.10.2026 | 21,17 | 21,36 | 20,55 | 21,23 | -0,14% | 648,00 |
| 22.10.2026 | 20,61 | 21,74 | 20,58 | 21,26 | 0,92% | 178,00 |
| 21.10.2026 | 21,34 | 21,55 | 20,82 | 21,07 | 0,13% | - |
| 20.10.2026 | 20,61 | 21,65 | 20,30 | 21,04 | 1,85% | - |
| 19.10.2026 | 21,27 | 21,42 | 20,47 | 20,66 | -1,52% | - |
| 16.10.2026 | 21,96 | 22,16 | 20,70 | 20,98 | -4,88% | 12.850,00 |
| 15.10.2026 | 20,15 | 22,06 | 19,78 | 22,06 | 8,11% | - |
| 14.10.2026 | 21,25 | 21,38 | 19,92 | 20,40 | -4,15% | - |
| 13.10.2026 | 21,13 | 21,46 | 20,83 | 21,28 | 0,00% | 1.012,00 |
| 12.10.2026 | 21,60 | 21,71 | 21,17 | 21,28 | -1,06% | 176,00 |
| 09.10.2026 | 21,65 | 21,87 | 21,28 | 21,51 | 0,94% | - |
| 08.10.2026 | 21,43 | 21,43 | 20,91 | 21,31 | -0,41% | - |
| 07.10.2026 | 21,31 | 21,50 | 20,86 | 21,40 | 0,96% | - |
| 06.10.2026 | 21,73 | 22,10 | 21,16 | 21,20 | -2,25% | - |
| 05.10.2026 | 20,35 | 21,78 | 20,29 | 21,68 | 7,02% | 160,00 |
| 02.10.2026 | 20,53 | 21,07 | 20,23 | 20,26 | -0,98% | - |
| 01.10.2026 | 20,60 | 20,72 | 20,05 | 20,46 | 0,76% | - |
| 30.09.2026 | 20,45 | 20,70 | 20,12 | 20,31 | -0,50% | - |
| 29.09.2026 | 20,26 | 20,87 | 20,17 | 20,41 | 0,67% | 540,00 |
| 28.09.2026 | 20,81 | 20,86 | 20,06 | 20,27 | -3,01% | - |
| 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% | - |