68,590€
-13,07%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 74,23 | 76,91 | 69,13 | 69,13 | -12,38% | 1.159,00 |
| 20.02.2025 | 78,71 | 78,90 | 78,71 | 78,90 | -4,00% | - |
| 19.02.2025 | 83,30 | 83,30 | 82,19 | 82,19 | -2,47% | 680,00 |
| 18.02.2025 | 79,31 | 84,75 | 78,80 | 84,27 | 4,09% | 403,00 |
| 17.02.2025 | 81,79 | 81,79 | 79,96 | 80,96 | 2,33% | 635,00 |
| 14.02.2025 | 82,00 | 82,45 | 75,92 | 79,12 | -11,50% | 1.259,00 |
| 13.02.2025 | 84,02 | 92,00 | 82,40 | 89,40 | 3,35% | 1.096,00 |
| 12.02.2025 | 80,00 | 86,50 | 78,70 | 86,50 | 29,69% | 3.340,00 |
| 11.02.2025 | 68,44 | 68,44 | 66,34 | 66,70 | -5,11% | 814,00 |
| 10.02.2025 | 67,76 | 70,29 | 67,76 | 70,29 | 4,91% | 50,00 |
| 07.02.2025 | 64,46 | 68,72 | 64,46 | 67,00 | 7,03% | 48,00 |
| 06.02.2025 | 63,41 | 63,62 | 62,15 | 62,60 | 1,28% | 10,00 |
| 05.02.2025 | 61,81 | 61,81 | 61,81 | 61,81 | 2,25% | 80,00 |
| 04.02.2025 | 60,52 | 62,00 | 60,45 | 60,45 | 2,46% | 20,00 |
| 03.02.2025 | 59,71 | 59,71 | 59,00 | 59,00 | -8,10% | 874,00 |
| 31.01.2025 | 65,72 | 65,72 | 64,20 | 64,20 | -0,17% | 1,00 |
| 30.01.2025 | 64,88 | 65,09 | 63,81 | 64,31 | 3,01% | 135,00 |
| 29.01.2025 | 64,48 | 64,48 | 62,43 | 62,43 | 1,48% | 105,00 |
| 28.01.2025 | 62,31 | 63,32 | 61,52 | 61,52 | 0,80% | 100,00 |
| 27.01.2025 | 60,21 | 61,03 | 58,80 | 61,03 | -6,01% | 100,00 |
| 24.01.2025 | 65,17 | 66,60 | 64,93 | 64,93 | 6,23% | 500,00 |
| 23.01.2025 | 61,64 | 61,64 | 61,12 | 61,12 | -1,31% | - |
| 22.01.2025 | 61,21 | 62,42 | 61,03 | 61,93 | 1,46% | 312,00 |
| 21.01.2025 | 62,00 | 62,00 | 61,04 | 61,04 | 0,56% | 8,00 |
| 20.01.2025 | 60,73 | 60,80 | 60,69 | 60,70 | -6,02% | - |
| 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% | - |