61,290€
0,74%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 62,16 | 64,66 | 62,16 | 64,59 | 6,16% | 329,00 |
| 16.01.2025 | 60,94 | 60,98 | 59,59 | 60,84 | 0,98% | 55,00 |
| 15.01.2025 | 54,78 | 61,84 | 54,78 | 60,25 | 8,17% | 43,00 |
| 14.01.2025 | 55,97 | 57,83 | 55,70 | 55,70 | 0,72% | 273,00 |
| 13.01.2025 | 55,05 | 55,52 | 53,95 | 55,30 | 0,67% | 991,00 |
| 10.01.2025 | 57,11 | 57,20 | 54,64 | 54,93 | -3,14% | 240,00 |
| 09.01.2025 | 56,66 | 56,71 | 56,66 | 56,71 | 0,93% | - |
| 08.01.2025 | 57,74 | 58,01 | 56,19 | 56,19 | -1,44% | 15,00 |
| 07.01.2025 | 61,84 | 61,84 | 57,00 | 57,01 | -7,65% | 2.100,00 |
| 06.01.2025 | 63,51 | 63,51 | 61,73 | 61,73 | 1,28% | 130,00 |
| 03.01.2025 | 58,68 | 60,95 | 58,68 | 60,95 | 2,83% | 57,00 |
| 02.01.2025 | 60,00 | 60,99 | 59,03 | 59,27 | -7,92% | 737,00 |
| 30.12.2024 | 64,30 | 65,68 | 64,26 | 64,37 | -0,97% | 459,00 |
| 27.12.2024 | 67,30 | 68,96 | 65,00 | 65,00 | -0,66% | 290,00 |
| 23.12.2024 | 67,40 | 67,40 | 65,17 | 65,43 | 4,50% | 1.449,00 |
| 20.12.2024 | 63,20 | 64,11 | 60,00 | 62,61 | -4,65% | 397,00 |
| 19.12.2024 | 71,50 | 71,95 | 65,66 | 65,66 | -16,22% | 688,00 |
| 18.12.2024 | 78,19 | 78,37 | 78,19 | 78,37 | -0,87% | - |
| 17.12.2024 | 79,18 | 79,40 | 79,02 | 79,06 | -0,48% | 114,00 |
| 16.12.2024 | 80,26 | 81,53 | 79,44 | 79,44 | -4,29% | 70,00 |
| 13.12.2024 | 73,40 | 83,00 | 73,40 | 83,00 | 11,97% | 1.314,00 |
| 12.12.2024 | 73,64 | 74,36 | 73,64 | 74,13 | 1,55% | 413,00 |
| 11.12.2024 | 69,87 | 73,00 | 69,76 | 73,00 | 1,46% | 120,00 |
| 10.12.2024 | 71,76 | 71,95 | 71,67 | 71,95 | 0,33% | 50,00 |
| 09.12.2024 | 71,93 | 74,00 | 71,71 | 71,71 | -2,18% | 393,00 |
| 06.12.2024 | 69,86 | 73,34 | 68,78 | 73,31 | 5,27% | 334,00 |
| 05.12.2024 | 69,62 | 70,38 | 69,20 | 69,64 | 1,27% | 472,00 |
| 04.12.2024 | 68,77 | 68,94 | 68,76 | 68,77 | -0,04% | - |
| 03.12.2024 | 65,50 | 68,80 | 62,92 | 68,80 | 5,83% | 922,00 |
| 02.12.2024 | 73,00 | 73,00 | 64,79 | 65,01 | -10,69% | 1.232,00 |
| 29.11.2024 | 73,94 | 73,94 | 72,79 | 72,79 | -1,71% | 65,00 |
| 28.11.2024 | 72,78 | 74,06 | 72,76 | 74,06 | 3,62% | - |
| 27.11.2024 | 75,00 | 76,80 | 71,47 | 71,47 | -3,82% | 1.269,00 |
| 26.11.2024 | 73,04 | 76,47 | 72,80 | 74,31 | -0,21% | 90,00 |
| 25.11.2024 | 71,00 | 75,00 | 70,30 | 74,47 | 9,66% | 704,00 |
| 22.11.2024 | 67,48 | 67,91 | 67,24 | 67,91 | -4,51% | 60,00 |
| 21.11.2024 | 66,27 | 71,21 | 65,99 | 71,12 | 7,48% | - |
| 20.11.2024 | 69,32 | 69,32 | 66,17 | 66,17 | -2,75% | 95,00 |
| 19.11.2024 | 64,00 | 68,04 | 62,38 | 68,04 | 0,29% | 684,00 |
| 18.11.2024 | 64,10 | 70,00 | 64,10 | 67,84 | 7,21% | 568,00 |
| 15.11.2024 | 61,26 | 63,28 | 61,03 | 63,28 | -1,13% | 115,00 |
| 14.11.2024 | 64,08 | 64,08 | 64,00 | 64,00 | -6,27% | 157,00 |
| 13.11.2024 | 62,81 | 68,78 | 62,81 | 68,28 | 10,52% | 419,00 |
| 12.11.2024 | 69,79 | 73,65 | 61,78 | 61,78 | -14,79% | 1.123,00 |
| 11.11.2024 | 74,20 | 80,49 | 71,04 | 72,50 | -0,79% | 4.090,00 |
| 08.11.2024 | 60,65 | 75,18 | 58,00 | 73,08 | 40,54% | 4.923,00 |
| 07.11.2024 | 51,96 | 52,00 | 50,70 | 52,00 | 6,31% | 621,00 |
| 06.11.2024 | 49,11 | 50,10 | 48,92 | 48,92 | 7,77% | 100,00 |
| 05.11.2024 | 42,39 | 45,39 | 42,35 | 45,39 | 3,56% | 100,00 |
| 04.11.2024 | 43,25 | 43,83 | 43,24 | 43,83 | -2,59% | - |
| 01.11.2024 | 44,03 | 45,00 | 44,03 | 45,00 | -0,97% | 222,00 |
| 31.10.2024 | 44,99 | 45,74 | 44,99 | 45,44 | -3,88% | 140,00 |
| 30.10.2024 | 45,53 | 47,33 | 45,48 | 47,27 | 5,63% | 130,00 |
| 29.10.2024 | 46,78 | 47,19 | 44,42 | 44,75 | -5,21% | 3,00 |
| 28.10.2024 | 47,00 | 47,21 | 46,97 | 47,21 | 1,66% | 18,00 |
| 25.10.2024 | 46,16 | 46,64 | 46,16 | 46,44 | 0,20% | 50,00 |
| 24.10.2024 | 45,59 | 46,81 | 45,59 | 46,35 | 2,99% | 150,00 |
| 23.10.2024 | 46,75 | 46,82 | 45,00 | 45,00 | -4,46% | 125,00 |
| 22.10.2024 | 47,07 | 48,99 | 47,07 | 47,10 | -2,48% | 318,00 |
| 21.10.2024 | 49,67 | 50,00 | 47,64 | 48,30 | 1,82% | 350,00 |
| 18.10.2024 | 46,84 | 47,44 | 46,84 | 47,44 | -2,20% | - |
| 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 |