66,125€
4,08%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 47,82 | 47,82 | 47,08 | 47,08 | -3,92% | - |
| 13.05.2025 | 46,93 | 49,00 | 45,87 | 49,00 | 2,08% | 224,00 |
| 12.05.2025 | 42,68 | 48,00 | 42,68 | 48,00 | 15,66% | 3.313,00 |
| 09.05.2025 | 42,37 | 42,37 | 41,50 | 41,50 | -1,20% | 200,00 |
| 08.05.2025 | 41,49 | 42,77 | 41,42 | 42,01 | 2,99% | 3.768,00 |
| 07.05.2025 | 37,70 | 41,90 | 37,00 | 40,79 | -9,77% | 4.954,00 |
| 06.05.2025 | 44,88 | 46,27 | 44,18 | 45,20 | -1,42% | 1.835,00 |
| 05.05.2025 | 43,63 | 45,85 | 42,94 | 45,85 | 3,15% | 115,00 |
| 02.05.2025 | 41,69 | 45,00 | 41,69 | 44,45 | 8,03% | 542,00 |
| 30.04.2025 | 43,47 | 43,47 | 40,34 | 41,15 | -2,82% | 120,00 |
| 29.04.2025 | 41,40 | 43,44 | 41,40 | 42,34 | 4,72% | 150,00 |
| 28.04.2025 | 41,80 | 43,41 | 40,43 | 40,43 | -5,76% | 80,00 |
| 25.04.2025 | 40,75 | 42,90 | 40,68 | 42,90 | 2,91% | 25,00 |
| 24.04.2025 | 37,30 | 41,69 | 37,30 | 41,69 | 6,53% | 230,00 |
| 23.04.2025 | 39,80 | 39,83 | 39,13 | 39,13 | 8,03% | 1.250,00 |
| 22.04.2025 | 34,01 | 36,22 | 34,01 | 36,22 | 5,88% | 450,00 |
| 17.04.2025 | 34,30 | 34,30 | 34,21 | 34,21 | 1,36% | - |
| 16.04.2025 | 33,32 | 33,75 | 33,29 | 33,75 | -7,69% | 25,00 |
| 15.04.2025 | 34,24 | 36,56 | 34,24 | 36,56 | 3,03% | 437,00 |
| 14.04.2025 | 36,31 | 36,31 | 34,20 | 35,49 | 6,39% | 175,00 |
| 11.04.2025 | 35,42 | 35,42 | 33,36 | 33,36 | -9,75% | 284,00 |
| 10.04.2025 | 38,02 | 40,08 | 36,96 | 36,96 | -9,51% | 160,00 |
| 09.04.2025 | 31,85 | 40,85 | 30,81 | 40,85 | 17,27% | 205,00 |
| 08.04.2025 | 34,67 | 36,72 | 34,67 | 34,83 | -5,86% | 764,00 |
| 07.04.2025 | 29,99 | 37,00 | 26,17 | 37,00 | 20,01% | 532,00 |
| 04.04.2025 | 34,19 | 34,50 | 30,74 | 30,83 | -16,11% | 1.426,00 |
| 03.04.2025 | 39,60 | 39,79 | 36,75 | 36,75 | -9,75% | 115,00 |
| 02.04.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -0,67% | - |
| 01.04.2025 | 41,21 | 41,71 | 41,00 | 41,00 | -5,30% | 12,00 |
| 31.03.2025 | 41,30 | 43,29 | 41,30 | 43,29 | 1,87% | 651,00 |
| 28.03.2025 | 44,30 | 45,86 | 42,50 | 42,50 | -8,30% | 2,00 |
| 27.03.2025 | 46,78 | 47,92 | 46,34 | 46,34 | -4,32% | 25,00 |
| 26.03.2025 | 49,67 | 50,34 | 48,43 | 48,43 | -1,88% | 10,00 |
| 25.03.2025 | 49,99 | 50,36 | 49,36 | 49,36 | -3,14% | 400,00 |
| 24.03.2025 | 49,00 | 51,70 | 48,80 | 50,96 | 13,83% | 1.133,00 |
| 21.03.2025 | 46,85 | 46,85 | 44,77 | 44,77 | -4,88% | 210,00 |
| 20.03.2025 | 46,56 | 48,30 | 46,56 | 47,07 | 1,24% | 13,00 |
| 19.03.2025 | 42,90 | 46,49 | 42,90 | 46,49 | 10,69% | 320,00 |
| 18.03.2025 | 45,63 | 45,63 | 42,00 | 42,00 | -3,08% | 153,00 |
| 17.03.2025 | 43,37 | 43,96 | 43,34 | 43,34 | -3,08% | 80,00 |
| 14.03.2025 | 44,10 | 45,63 | 44,10 | 44,71 | 1,51% | 225,00 |
| 13.03.2025 | 44,57 | 44,57 | 44,05 | 44,05 | -4,25% | - |
| 12.03.2025 | 42,87 | 46,88 | 42,77 | 46,00 | 8,24% | 392,00 |
| 11.03.2025 | 41,76 | 43,60 | 41,76 | 42,50 | -1,73% | 20,00 |
| 10.03.2025 | 48,03 | 48,03 | 42,40 | 43,25 | -4,69% | 302,00 |
| 07.03.2025 | 50,28 | 50,28 | 45,38 | 45,38 | -13,84% | 135,00 |
| 06.03.2025 | 53,90 | 56,53 | 52,67 | 52,67 | -2,01% | 555,00 |
| 05.03.2025 | 55,00 | 55,00 | 52,36 | 53,75 | -4,88% | 1.305,00 |
| 04.03.2025 | 57,34 | 59,35 | 52,90 | 56,51 | -6,16% | 702,00 |
| 03.03.2025 | 62,73 | 65,00 | 60,22 | 60,22 | -2,46% | 548,00 |
| 28.02.2025 | 62,22 | 64,32 | 61,74 | 61,74 | -5,68% | 16,00 |
| 27.02.2025 | 64,50 | 67,45 | 64,42 | 65,46 | -2,30% | 75,00 |
| 26.02.2025 | 63,11 | 68,25 | 63,11 | 67,00 | 6,93% | 900,00 |
| 25.02.2025 | 65,18 | 65,18 | 61,27 | 62,66 | -6,99% | 267,00 |
| 24.02.2025 | 66,74 | 69,99 | 64,36 | 67,37 | -2,55% | 587,00 |