48,035€
-0,96%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 49,01 | 50,47 | 47,09 | 48,50 | -2,04% | 859,00 |
| 16.10.2024 | 46,66 | 49,51 | 46,53 | 49,51 | -3,57% | 477,00 |
| 15.10.2024 | 49,78 | 52,53 | 49,08 | 51,35 | 1,67% | - |
| 14.10.2024 | 43,50 | 50,99 | 42,86 | 50,50 | 31,29% | 2.026,00 |
| 11.10.2024 | 38,45 | 38,47 | 38,41 | 38,47 | 1,10% | - |
| 10.10.2024 | 38,29 | 39,00 | 38,05 | 38,05 | -5,40% | 118,00 |
| 09.10.2024 | 37,97 | 40,22 | 37,93 | 40,22 | 8,18% | 1.158,00 |
| 08.10.2024 | 36,22 | 37,18 | 36,22 | 37,18 | 0,80% | 395,00 |
| 07.10.2024 | 36,43 | 36,88 | 36,31 | 36,88 | 3,16% | - |
| 04.10.2024 | 35,73 | 35,75 | 35,73 | 35,75 | 3,86% | 260,00 |
| 03.10.2024 | 34,37 | 34,43 | 34,03 | 34,42 | -3,07% | 264,00 |
| 02.10.2024 | 33,18 | 35,51 | 33,18 | 35,51 | 3,08% | 528,00 |
| 01.10.2024 | 34,90 | 35,64 | 34,45 | 34,45 | -2,50% | 754,00 |
| 30.09.2024 | 35,73 | 35,73 | 35,34 | 35,34 | -2,89% | - |
| 27.09.2024 | 35,58 | 37,37 | 35,58 | 36,39 | 3,15% | 154,00 |
| 26.09.2024 | 35,15 | 35,28 | 35,15 | 35,28 | -3,36% | 30,00 |
| 25.09.2024 | 32,72 | 36,50 | 32,72 | 36,50 | 6,04% | 1.425,00 |
| 24.09.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -2,33% | 260,00 |
| 23.09.2024 | 36,63 | 36,63 | 35,09 | 35,24 | 0,40% | 147,00 |
| 20.09.2024 | 34,81 | 35,10 | 34,81 | 35,10 | -1,22% | 300,00 |
| 19.09.2024 | 34,69 | 35,54 | 34,65 | 35,54 | 4,13% | - |
| 18.09.2024 | 33,13 | 35,52 | 32,91 | 34,13 | 9,29% | 268,00 |
| 17.09.2024 | 31,23 | 31,23 | 31,23 | 31,23 | 3,15% | - |
| 16.09.2024 | 33,52 | 33,52 | 29,35 | 30,27 | -6,28% | 166,00 |
| 13.09.2024 | 31,83 | 33,57 | 31,83 | 32,30 | 0,94% | 150,00 |
| 12.09.2024 | 33,00 | 33,00 | 32,00 | 32,00 | 6,67% | 1.040,00 |
| 11.09.2024 | 29,68 | 30,00 | 29,68 | 30,00 | 0,00% | 50,00 |
| 10.09.2024 | 31,12 | 32,61 | 30,00 | 30,00 | -2,77% | 260,00 |
| 09.09.2024 | 30,24 | 32,40 | 30,24 | 30,86 | -6,87% | 40,00 |
| 06.09.2024 | 31,47 | 33,13 | 31,47 | 33,13 | 2,90% | 100,00 |
| 05.09.2024 | 31,80 | 32,20 | 31,80 | 32,20 | -0,80% | - |
| 04.09.2024 | 33,18 | 34,30 | 32,46 | 32,46 | -7,40% | 348,00 |
| 03.09.2024 | 37,00 | 37,00 | 35,05 | 35,05 | -7,29% | 167,00 |
| 02.09.2024 | 37,39 | 37,81 | 37,39 | 37,81 | -0,63% | 1.595,00 |
| 30.08.2024 | 38,33 | 40,19 | 38,05 | 38,05 | -5,54% | 44,00 |
| 29.08.2024 | 37,25 | 40,97 | 37,24 | 40,28 | 1,96% | 460,00 |
| 28.08.2024 | 38,80 | 39,50 | 38,80 | 39,50 | 0,01% | 512,00 |
| 27.08.2024 | 37,60 | 39,50 | 37,50 | 39,50 | 6,00% | 143,00 |
| 26.08.2024 | 37,51 | 37,51 | 36,85 | 37,26 | 0,87% | 600,00 |
| 23.08.2024 | 35,10 | 36,94 | 35,10 | 36,94 | 3,18% | 650,00 |
| 22.08.2024 | 35,59 | 36,03 | 35,57 | 35,80 | -1,92% | 55,00 |
| 21.08.2024 | 35,33 | 36,50 | 33,55 | 36,50 | 6,69% | 850,00 |
| 20.08.2024 | 35,50 | 35,73 | 34,01 | 34,21 | -3,72% | 886,00 |
| 19.08.2024 | 32,45 | 35,53 | 32,45 | 35,53 | 9,34% | 533,00 |
| 16.08.2024 | 32,56 | 32,57 | 32,50 | 32,50 | -6,81% | - |
| 15.08.2024 | 33,92 | 34,87 | 33,18 | 34,87 | 3,64% | 635,00 |
| 14.08.2024 | 33,37 | 33,65 | 33,35 | 33,65 | -0,12% | 13,00 |
| 13.08.2024 | 30,50 | 33,69 | 30,50 | 33,69 | 5,18% | 603,00 |
| 12.08.2024 | 31,75 | 32,03 | 31,10 | 32,03 | -4,40% | 103,00 |
| 09.08.2024 | 30,75 | 34,77 | 30,73 | 33,50 | 10,93% | 2.603,00 |
| 08.08.2024 | 29,36 | 31,45 | 29,11 | 30,20 | 0,57% | 590,00 |
| 07.08.2024 | 26,38 | 32,09 | 24,90 | 30,03 | 36,53% | 1.972,00 |
| 06.08.2024 | 22,11 | 22,50 | 21,70 | 22,00 | -0,77% | 1.235,00 |
| 05.08.2024 | 20,20 | 22,17 | 18,65 | 22,17 | 0,02% | 1.886,00 |
| 02.08.2024 | 23,30 | 23,30 | 21,85 | 22,16 | -12,93% | 250,00 |
| 01.08.2024 | 25,21 | 25,45 | 25,21 | 25,45 | -0,33% | - |
| 31.07.2024 | 24,00 | 26,25 | 23,98 | 25,54 | 9,15% | 690,00 |
| 30.07.2024 | 23,25 | 24,50 | 23,25 | 23,40 | -5,21% | 1.030,00 |
| 29.07.2024 | 23,72 | 24,68 | 23,65 | 24,68 | -0,16% | 50,00 |
| 26.07.2024 | 23,39 | 24,72 | 23,39 | 24,72 | 1,81% | 100,00 |
| 25.07.2024 | 22,81 | 24,28 | 22,71 | 24,28 | 4,68% | 147,00 |
| 24.07.2024 | 24,35 | 24,35 | 23,20 | 23,20 | -6,47% | 120,00 |
| 23.07.2024 | 24,67 | 24,80 | 24,61 | 24,80 | -3,91% | - |
| 22.07.2024 | 25,00 | 25,81 | 24,99 | 25,81 | 1,18% | 150,00 |
| 19.07.2024 | 25,56 | 25,75 | 25,08 | 25,51 | -7,89% | 267,00 |
| 18.07.2024 | 28,01 | 28,01 | 27,70 | 27,70 | -4,58% | - |
| 17.07.2024 | 28,13 | 29,03 | 27,72 | 29,03 | -3,35% | 2.223,00 |
| 16.07.2024 | 28,55 | 30,03 | 27,00 | 30,03 | 10,47% | 1.784,00 |
| 15.07.2024 | 24,39 | 27,65 | 24,39 | 27,19 | 8,74% | 306,00 |
| 12.07.2024 | 25,20 | 25,65 | 24,15 | 25,00 | 3,52% | 275,00 |
| 11.07.2024 | 22,42 | 24,15 | 22,42 | 24,15 | 8,66% | 470,00 |
| 10.07.2024 | 22,45 | 22,45 | 22,23 | 22,23 | 5,83% | 100,00 |
| 09.07.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -4,68% | - |
| 08.07.2024 | 20,93 | 22,03 | 20,93 | 22,03 | 6,04% | 54,00 |
| 05.07.2024 | 20,83 | 20,84 | 20,78 | 20,78 | -0,48% | - |
| 04.07.2024 | 21,50 | 21,50 | 20,87 | 20,88 | -0,24% | 150,00 |
| 03.07.2024 | 20,95 | 21,02 | 20,93 | 20,93 | 1,53% | 15,00 |
| 02.07.2024 | 20,87 | 20,87 | 20,61 | 20,61 | -2,51% | 105,00 |
| 01.07.2024 | 21,58 | 21,58 | 21,14 | 21,14 | -0,63% | 100,00 |
| 28.06.2024 | 21,70 | 22,76 | 21,28 | 21,28 | 0,35% | 610,00 |
| 27.06.2024 | 20,99 | 21,20 | 20,99 | 21,20 | 2,74% | 1.371,00 |
| 26.06.2024 | 20,76 | 20,83 | 20,64 | 20,64 | -1,97% | - |
| 25.06.2024 | 21,16 | 21,16 | 21,05 | 21,05 | 6,29% | - |
| 24.06.2024 | 19,92 | 19,93 | 19,80 | 19,80 | -0,49% | - |
| 21.06.2024 | 20,08 | 20,11 | 19,90 | 19,90 | -0,91% | 5,00 |
| 20.06.2024 | 20,41 | 21,44 | 20,09 | 20,09 | -1,11% | 427,00 |
| 19.06.2024 | 20,38 | 20,38 | 20,28 | 20,31 | -1,17% | 508,00 |
| 18.06.2024 | 20,53 | 20,55 | 20,53 | 20,55 | -0,72% | - |
| 17.06.2024 | 20,61 | 20,70 | 20,46 | 20,70 | -4,54% | 60,00 |
| 14.06.2024 | 21,24 | 21,69 | 21,18 | 21,69 | -4,66% | 440,00 |
| 13.06.2024 | 22,89 | 22,89 | 22,75 | 22,75 | -5,56% | - |
| 12.06.2024 | 22,41 | 25,00 | 22,39 | 24,09 | 11,84% | 242,00 |
| 11.06.2024 | 22,00 | 22,00 | 21,54 | 21,54 | -2,07% | 1.120,00 |
| 10.06.2024 | 22,38 | 23,10 | 21,99 | 21,99 | -3,87% | 5,00 |
| 07.06.2024 | 24,80 | 24,80 | 22,88 | 22,88 | -2,99% | 160,00 |
| 06.06.2024 | 23,89 | 23,89 | 23,58 | 23,58 | 5,72% | - |
| 05.06.2024 | 22,25 | 22,32 | 22,23 | 22,31 | 1,41% | - |
| 04.06.2024 | 21,93 | 22,00 | 21,89 | 22,00 | -4,87% | - |
| 03.06.2024 | 22,52 | 23,12 | 22,52 | 23,12 | 3,42% | - |
| 31.05.2024 | 21,81 | 22,36 | 21,72 | 22,36 | 1,15% | - |