22,930€
-8,56%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,69 | 24,86 | 23,27 | 23,34 | -6,95% | - |
| 26.02.2026 | 23,97 | 25,47 | 23,92 | 25,08 | 4,93% | - |
| 25.02.2026 | 23,97 | 24,47 | 23,70 | 23,90 | 2,00% | - |
| 24.02.2026 | 23,25 | 23,75 | 22,80 | 23,43 | 0,90% | - |
| 23.02.2026 | 24,38 | 25,22 | 22,94 | 23,22 | -9,07% | - |
| 20.02.2026 | 26,16 | 26,53 | 25,15 | 25,54 | -1,08% | - |
| 19.02.2026 | 26,80 | 27,18 | 25,75 | 25,82 | -6,02% | - |
| 18.02.2026 | 27,04 | 27,76 | 26,55 | 27,47 | 1,28% | - |
| 17.02.2026 | 26,04 | 27,40 | 25,79 | 27,12 | 3,91% | - |
| 16.02.2026 | 26,12 | 26,44 | 26,07 | 26,10 | -1,07% | - |
| 13.02.2026 | 25,00 | 26,61 | 24,73 | 26,39 | 4,56% | - |
| 12.02.2026 | 28,27 | 28,37 | 25,23 | 25,24 | -11,01% | - |
| 11.02.2026 | 32,95 | 32,95 | 27,44 | 28,36 | -17,11% | - |
| 10.02.2026 | 32,60 | 34,98 | 32,51 | 34,21 | 6,79% | - |
| 09.02.2026 | 32,38 | 32,59 | 31,00 | 32,04 | 7,63% | - |
| 06.02.2026 | 29,30 | 29,77 | 29,30 | 29,77 | -2,97% | 50,00 |
| 05.02.2026 | 31,80 | 31,80 | 30,68 | 30,68 | -3,92% | - |
| 04.02.2026 | 32,38 | 33,38 | 31,93 | 31,93 | -3,26% | 100,00 |
| 03.02.2026 | 33,48 | 34,58 | 33,00 | 33,00 | 1,84% | 176,00 |
| 02.02.2026 | 31,68 | 32,41 | 31,68 | 32,41 | -3,26% | - |
| 30.01.2026 | 34,10 | 34,80 | 33,41 | 33,50 | -3,51% | - |
| 29.01.2026 | 36,10 | 36,49 | 34,67 | 34,72 | -6,11% | - |
| 28.01.2026 | 38,12 | 38,25 | 36,75 | 36,98 | -2,25% | - |
| 27.01.2026 | 38,88 | 39,28 | 37,24 | 37,83 | -0,86% | - |
| 26.01.2026 | 38,12 | 38,55 | 37,58 | 38,16 | -1,03% | - |
| 23.01.2026 | 38,87 | 38,87 | 38,56 | 38,56 | -1,41% | - |
| 22.01.2026 | 39,11 | 39,34 | 39,11 | 39,11 | 3,95% | 7,00 |
| 21.01.2026 | 37,63 | 37,70 | 37,62 | 37,62 | -2,18% | 30,00 |
| 20.01.2026 | 38,67 | 38,67 | 38,46 | 38,46 | 0,10% | - |
| 19.01.2026 | 40,19 | 40,19 | 38,42 | 38,42 | -8,74% | 172,00 |
| 16.01.2026 | 41,08 | 42,10 | 40,93 | 42,10 | 6,31% | 170,00 |
| 15.01.2026 | 39,14 | 39,67 | 39,14 | 39,60 | -0,31% | - |
| 14.01.2026 | 39,90 | 39,90 | 39,31 | 39,73 | -2,18% | 80,00 |
| 13.01.2026 | 38,47 | 40,61 | 38,27 | 40,61 | -1,84% | 5.268,00 |
| 12.01.2026 | 41,08 | 41,37 | 40,95 | 41,37 | -4,08% | - |
| 09.01.2026 | 43,39 | 44,07 | 42,05 | 43,13 | -1,36% | - |
| 08.01.2026 | 43,37 | 43,72 | 41,27 | 43,72 | 5,18% | 28,00 |
| 07.01.2026 | 42,57 | 43,61 | 41,57 | 41,57 | -1,08% | 55,00 |
| 06.01.2026 | 42,73 | 42,75 | 42,02 | 42,02 | 6,38% | 10,00 |
| 05.01.2026 | 38,75 | 39,50 | 38,75 | 39,50 | 3,95% | 40,00 |
| 02.01.2026 | 36,77 | 38,00 | 36,77 | 38,00 | -1,35% | 60,00 |
| 30.12.2025 | 38,78 | 38,82 | 38,52 | 38,52 | -2,32% | 30,00 |
| 29.12.2025 | 40,58 | 40,58 | 38,35 | 39,44 | -1,89% | 599,00 |
| 23.12.2025 | 40,90 | 40,94 | 40,20 | 40,20 | 2,19% | - |
| 22.12.2025 | 40,35 | 40,37 | 39,34 | 39,34 | -4,08% | 355,00 |
| 19.12.2025 | 39,92 | 41,01 | 39,92 | 41,01 | 6,00% | 160,00 |
| 18.12.2025 | 37,91 | 38,69 | 37,91 | 38,69 | -0,22% | - |
| 17.12.2025 | 39,59 | 40,04 | 38,78 | 38,78 | 3,95% | - |
| 16.12.2025 | 38,11 | 38,16 | 37,30 | 37,30 | -7,21% | - |
| 15.12.2025 | 41,17 | 41,19 | 40,20 | 40,20 | -0,36% | - |
| 12.12.2025 | 41,36 | 41,36 | 40,35 | 40,35 | 1,57% | - |
| 11.12.2025 | 40,48 | 40,48 | 39,72 | 39,72 | 3,30% | - |
| 10.12.2025 | 39,44 | 39,44 | 38,45 | 38,45 | -4,23% | - |
| 09.12.2025 | 39,37 | 40,75 | 38,57 | 40,15 | 1,32% | 210,00 |
| 08.12.2025 | 39,63 | 39,63 | 39,63 | 39,63 | -1,39% | - |
| 05.12.2025 | 40,02 | 41,30 | 39,35 | 40,19 | 0,46% | 200,00 |
| 04.12.2025 | 38,44 | 40,00 | 38,09 | 40,00 | 10,18% | 40,00 |
| 03.12.2025 | 36,33 | 36,33 | 36,31 | 36,31 | -3,33% | - |
| 02.12.2025 | 37,62 | 37,62 | 37,56 | 37,56 | -1,34% | - |
| 01.12.2025 | 37,30 | 38,07 | 37,20 | 38,07 | 1,90% | 257,00 |
| 28.11.2025 | 36,50 | 37,36 | 36,50 | 37,36 | 3,03% | - |
| 27.11.2025 | 36,28 | 36,28 | 36,26 | 36,26 | -1,95% | - |
| 26.11.2025 | 36,13 | 36,98 | 35,79 | 36,98 | 7,80% | 150,00 |
| 25.11.2025 | 33,34 | 34,30 | 32,97 | 34,30 | 0,87% | 144,00 |
| 24.11.2025 | 32,13 | 34,01 | 31,86 | 34,01 | 10,12% | 30,00 |
| 21.11.2025 | 30,22 | 30,88 | 30,22 | 30,88 | -2,28% | 100,00 |
| 20.11.2025 | 33,23 | 33,23 | 31,60 | 31,60 | -0,58% | 27,00 |
| 19.11.2025 | 32,11 | 32,54 | 31,79 | 31,79 | -2,18% | 50,00 |
| 18.11.2025 | 31,10 | 32,50 | 29,90 | 32,50 | 1,98% | 65,00 |
| 17.11.2025 | 33,34 | 33,60 | 31,87 | 31,87 | -0,87% | 150,00 |
| 14.11.2025 | 31,79 | 32,15 | 31,70 | 32,15 | -2,55% | 100,00 |
| 13.11.2025 | 33,76 | 33,76 | 32,99 | 32,99 | -1,15% | - |
| 12.11.2025 | 33,36 | 34,49 | 33,36 | 33,37 | 1,68% | 944,00 |
| 11.11.2025 | 33,00 | 33,00 | 32,82 | 32,82 | -4,27% | - |
| 10.11.2025 | 34,16 | 34,29 | 33,67 | 34,29 | 9,47% | 25,00 |
| 07.11.2025 | 32,83 | 33,85 | 31,32 | 31,32 | -6,56% | 26,00 |
| 06.11.2025 | 35,70 | 36,76 | 33,52 | 33,52 | -5,10% | 975,00 |
| 05.11.2025 | 34,29 | 35,32 | 33,67 | 35,32 | -9,68% | 2.357,00 |
| 04.11.2025 | 40,90 | 40,90 | 39,11 | 39,11 | -3,61% | 130,00 |
| 03.11.2025 | 41,00 | 42,31 | 40,57 | 40,57 | -0,25% | 620,00 |
| 31.10.2025 | 39,38 | 40,67 | 39,24 | 40,67 | 3,57% | - |
| 30.10.2025 | 41,50 | 41,50 | 39,27 | 39,27 | -7,72% | 250,00 |
| 29.10.2025 | 43,20 | 43,60 | 42,22 | 42,56 | -1,95% | 70,00 |
| 28.10.2025 | 44,65 | 44,65 | 43,40 | 43,40 | -4,54% | 470,00 |
| 27.10.2025 | 45,95 | 47,50 | 44,68 | 45,47 | -3,06% | 1.640,00 |
| 24.10.2025 | 44,66 | 46,90 | 44,55 | 46,90 | 5,73% | 500,00 |
| 23.10.2025 | 43,19 | 45,49 | 42,86 | 44,36 | 1,94% | 425,00 |
| 22.10.2025 | 44,56 | 44,66 | 43,52 | 43,52 | -1,10% | - |
| 21.10.2025 | 42,73 | 44,30 | 42,70 | 44,00 | 0,00% | 695,00 |
| 20.10.2025 | 40,40 | 44,00 | 40,40 | 44,00 | 9,02% | 75,00 |
| 17.10.2025 | 40,58 | 40,58 | 38,20 | 40,36 | -3,90% | 2.142,00 |
| 16.10.2025 | 43,20 | 43,27 | 42,00 | 42,00 | -6,72% | 100,00 |
| 15.10.2025 | 44,49 | 45,03 | 43,06 | 45,03 | 3,22% | 591,00 |
| 14.10.2025 | 40,59 | 43,62 | 40,59 | 43,62 | 3,24% | 100,00 |
| 13.10.2025 | 42,53 | 43,93 | 42,20 | 42,25 | -1,89% | 101,00 |
| 10.10.2025 | 44,83 | 46,32 | 43,07 | 43,07 | -6,64% | 70,00 |
| 09.10.2025 | 44,11 | 46,13 | 44,11 | 46,13 | 4,62% | 356,00 |
| 08.10.2025 | 43,96 | 44,10 | 43,55 | 44,10 | -0,62% | 91,00 |
| 07.10.2025 | 44,58 | 44,76 | 43,88 | 44,37 | -1,49% | 245,00 |
| 06.10.2025 | 45,31 | 46,42 | 44,42 | 45,04 | 0,67% | 630,00 |