44,978€
0,05%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,74 | 46,06 | 41,66 | 44,96 | 4,55% | 190,00 |
| 30.09.2025 | 44,22 | 45,57 | 43,00 | 43,00 | -11,00% | 690,00 |
| 29.09.2025 | 48,87 | 48,87 | 48,32 | 48,32 | -1,70% | - |
| 26.09.2025 | 47,99 | 49,45 | 47,99 | 49,15 | 2,42% | 173,00 |
| 25.09.2025 | 51,51 | 51,51 | 47,99 | 47,99 | -7,44% | 4.190,00 |
| 24.09.2025 | 52,58 | 52,96 | 51,85 | 51,85 | -4,56% | 53,00 |
| 23.09.2025 | 54,34 | 54,38 | 54,33 | 54,33 | -2,28% | - |
| 22.09.2025 | 56,71 | 56,75 | 55,55 | 55,60 | -2,81% | 542,00 |
| 19.09.2025 | 56,72 | 57,26 | 56,68 | 57,21 | -4,07% | 200,00 |
| 18.09.2025 | 57,39 | 59,64 | 57,33 | 59,64 | 6,73% | 124,00 |
| 17.09.2025 | 55,86 | 55,98 | 55,86 | 55,88 | -1,10% | - |
| 16.09.2025 | 56,44 | 56,95 | 56,44 | 56,50 | 4,92% | 205,00 |
| 15.09.2025 | 53,26 | 55,33 | 53,23 | 53,85 | 0,96% | 2.275,00 |
| 12.09.2025 | 52,01 | 53,34 | 52,01 | 53,34 | -0,17% | 3.408,00 |
| 11.09.2025 | 53,02 | 54,68 | 52,81 | 53,43 | -0,13% | 110,00 |
| 10.09.2025 | 57,09 | 57,09 | 53,50 | 53,50 | -8,69% | 325,00 |
| 09.09.2025 | 57,43 | 58,59 | 57,24 | 58,59 | 0,43% | 10,00 |
| 08.09.2025 | 56,01 | 58,34 | 56,01 | 58,34 | 1,60% | 15,00 |
| 05.09.2025 | 56,12 | 57,42 | 56,06 | 57,42 | 2,41% | 78,00 |
| 04.09.2025 | 54,78 | 56,70 | 54,78 | 56,07 | 1,15% | 145,00 |
| 03.09.2025 | 58,77 | 61,22 | 55,43 | 55,43 | -5,36% | 103,00 |
| 02.09.2025 | 61,06 | 62,47 | 58,57 | 58,57 | -5,09% | 7,00 |
| 01.09.2025 | 62,15 | 62,15 | 61,27 | 61,71 | -0,08% | 207,00 |
| 29.08.2025 | 64,00 | 64,00 | 61,76 | 61,76 | 4,36% | 208,00 |
| 28.08.2025 | 58,49 | 61,16 | 58,47 | 59,18 | -2,57% | 50,00 |
| 27.08.2025 | 58,92 | 60,74 | 58,11 | 60,74 | 3,86% | 70,00 |
| 26.08.2025 | 58,42 | 58,48 | 58,42 | 58,48 | 0,83% | - |
| 25.08.2025 | 58,18 | 58,37 | 57,88 | 58,00 | -3,88% | 200,00 |
| 22.08.2025 | 53,39 | 60,34 | 53,39 | 60,34 | 10,52% | 684,00 |
| 21.08.2025 | 55,27 | 55,45 | 53,53 | 54,60 | -0,08% | - |
| 20.08.2025 | 52,05 | 55,20 | 52,05 | 54,64 | 1,92% | 150,00 |
| 19.08.2025 | 55,07 | 55,07 | 52,66 | 53,61 | -4,56% | 255,00 |
| 18.08.2025 | 53,93 | 56,17 | 53,55 | 56,17 | 4,42% | 105,00 |
| 15.08.2025 | 55,73 | 55,73 | 53,79 | 53,79 | -1,48% | 1.910,00 |
| 14.08.2025 | 56,58 | 58,47 | 54,60 | 54,60 | 0,74% | 88,00 |
| 13.08.2025 | 53,92 | 54,20 | 53,92 | 54,20 | 1,25% | - |
| 12.08.2025 | 53,75 | 54,45 | 52,90 | 53,53 | -2,67% | 115,00 |
| 11.08.2025 | 58,23 | 58,23 | 55,00 | 55,00 | -8,36% | 305,00 |
| 08.08.2025 | 58,58 | 60,02 | 58,58 | 60,02 | -2,91% | - |
| 07.08.2025 | 58,00 | 61,82 | 57,52 | 61,82 | 5,49% | 370,00 |
| 06.08.2025 | 71,00 | 71,00 | 58,60 | 58,60 | -16,99% | 8.974,00 |
| 05.08.2025 | 71,32 | 71,56 | 69,93 | 70,59 | 3,52% | 202,00 |
| 04.08.2025 | 67,83 | 68,19 | 67,83 | 68,19 | -2,32% | - |
| 01.08.2025 | 69,49 | 69,81 | 66,64 | 69,81 | -2,57% | 315,00 |
| 31.07.2025 | 72,93 | 72,93 | 71,65 | 71,65 | 3,36% | - |
| 30.07.2025 | 68,31 | 69,32 | 68,21 | 69,32 | -0,45% | 50,00 |
| 29.07.2025 | 70,38 | 71,78 | 69,63 | 69,63 | -0,97% | 260,00 |
| 28.07.2025 | 70,41 | 71,54 | 70,31 | 70,31 | 0,69% | 18,00 |
| 25.07.2025 | 70,00 | 72,28 | 69,83 | 69,83 | 0,14% | 100,00 |
| 24.07.2025 | 70,93 | 70,93 | 69,73 | 69,73 | -1,82% | 250,00 |
| 23.07.2025 | 67,80 | 71,02 | 67,77 | 71,02 | 3,03% | 325,00 |
| 22.07.2025 | 64,86 | 68,93 | 64,15 | 68,93 | 3,37% | 35,00 |
| 21.07.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 0,76% | - |
| 18.07.2025 | 65,93 | 66,96 | 65,83 | 66,18 | 0,47% | 152,00 |
| 17.07.2025 | 65,74 | 67,75 | 65,63 | 65,87 | 4,59% | 100,00 |
| 16.07.2025 | 63,98 | 64,00 | 62,98 | 62,98 | -0,87% | 105,00 |
| 15.07.2025 | 64,16 | 64,16 | 63,53 | 63,53 | 5,39% | - |
| 14.07.2025 | 61,79 | 63,65 | 59,88 | 60,28 | -6,11% | 349,00 |
| 11.07.2025 | 66,54 | 68,37 | 64,20 | 64,20 | -7,81% | 68,00 |
| 10.07.2025 | 65,54 | 70,16 | 65,54 | 69,64 | 5,18% | 372,00 |
| 09.07.2025 | 63,77 | 66,92 | 63,56 | 66,21 | 1,63% | 229,00 |
| 08.07.2025 | 64,16 | 65,15 | 64,16 | 65,15 | 8,66% | - |
| 07.07.2025 | 61,10 | 61,10 | 59,96 | 59,96 | -2,01% | 30,00 |
| 04.07.2025 | 61,25 | 61,25 | 61,17 | 61,19 | -1,08% | 65,00 |
| 03.07.2025 | 61,37 | 63,45 | 60,83 | 61,86 | -0,23% | 319,00 |
| 02.07.2025 | 59,39 | 62,00 | 56,95 | 62,00 | 13,66% | 500,00 |
| 01.07.2025 | 54,46 | 56,06 | 53,14 | 54,55 | 1,09% | 70,00 |
| 30.06.2025 | 54,25 | 54,25 | 53,96 | 53,96 | -2,41% | 360,00 |
| 27.06.2025 | 53,51 | 55,68 | 52,79 | 55,29 | 5,05% | 670,00 |
| 26.06.2025 | 52,97 | 52,97 | 52,63 | 52,63 | -1,31% | - |
| 25.06.2025 | 57,76 | 57,76 | 53,33 | 53,33 | -4,77% | 71,00 |
| 24.06.2025 | 52,26 | 56,00 | 52,26 | 56,00 | 10,32% | 735,00 |
| 23.06.2025 | 49,66 | 50,76 | 48,96 | 50,76 | -0,10% | 549,00 |
| 20.06.2025 | 49,88 | 51,71 | 49,88 | 50,81 | 1,05% | 350,00 |
| 19.06.2025 | 50,50 | 50,50 | 50,28 | 50,28 | 5,61% | 350,00 |
| 18.06.2025 | 45,49 | 47,61 | 45,48 | 47,61 | 3,48% | - |
| 17.06.2025 | 45,95 | 46,01 | 45,94 | 46,01 | -1,26% | - |
| 16.06.2025 | 44,89 | 46,60 | 44,88 | 46,60 | 4,18% | 353,00 |
| 13.06.2025 | 45,01 | 45,01 | 44,06 | 44,73 | -7,59% | 30,00 |
| 12.06.2025 | 49,31 | 49,36 | 48,11 | 48,40 | -5,47% | 30,00 |
| 11.06.2025 | 50,00 | 51,20 | 49,80 | 51,20 | 1,77% | 75,00 |
| 10.06.2025 | 49,72 | 51,28 | 49,72 | 50,31 | 4,93% | 410,00 |
| 09.06.2025 | 47,29 | 47,95 | 47,29 | 47,95 | 4,10% | - |
| 06.06.2025 | 44,34 | 46,06 | 44,34 | 46,06 | 2,39% | - |
| 05.06.2025 | 43,56 | 45,58 | 43,54 | 44,98 | 3,38% | 150,00 |
| 04.06.2025 | 44,06 | 45,76 | 43,51 | 43,51 | 1,09% | 602,00 |
| 03.06.2025 | 41,09 | 43,04 | 41,05 | 43,04 | 6,42% | 935,00 |
| 02.06.2025 | 40,38 | 40,45 | 40,06 | 40,45 | 1,04% | - |
| 30.05.2025 | 40,20 | 40,27 | 40,03 | 40,03 | -4,09% | - |
| 29.05.2025 | 44,00 | 44,00 | 41,74 | 41,74 | 1,68% | 25,00 |
| 28.05.2025 | 41,42 | 42,20 | 41,05 | 41,05 | 2,41% | 1.030,00 |
| 27.05.2025 | 40,13 | 41,00 | 40,08 | 40,08 | -3,42% | 25,00 |
| 26.05.2025 | 40,20 | 41,70 | 40,20 | 41,50 | 7,75% | 125,00 |
| 23.05.2025 | 39,70 | 39,94 | 38,52 | 38,52 | -4,90% | - |
| 22.05.2025 | 38,25 | 40,50 | 38,16 | 40,50 | 0,40% | 280,00 |
| 21.05.2025 | 39,84 | 40,34 | 39,41 | 40,34 | -2,18% | 650,00 |
| 20.05.2025 | 41,30 | 41,48 | 41,24 | 41,24 | -2,62% | 5,00 |
| 19.05.2025 | 40,10 | 42,35 | 40,08 | 42,35 | 1,11% | 226,00 |
| 16.05.2025 | 41,79 | 41,89 | 41,79 | 41,89 | -5,56% | - |
| 15.05.2025 | 44,53 | 44,53 | 44,35 | 44,35 | -5,80% | 51,00 |