28,325€
1,93%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 28,81 | 29,31 | 27,66 | 27,82 | 0,13% | - |
| 15.04.2026 | 25,06 | 28,02 | 25,06 | 27,79 | 12,22% | - |
| 14.04.2026 | 23,96 | 24,92 | 23,93 | 24,76 | 6,87% | - |
| 13.04.2026 | 22,93 | 23,39 | 22,60 | 23,17 | -0,57% | - |
| 10.04.2026 | 23,44 | 23,97 | 23,14 | 23,30 | 0,58% | - |
| 09.04.2026 | 23,27 | 23,40 | 22,74 | 23,17 | -0,31% | - |
| 08.04.2026 | 24,02 | 24,64 | 22,97 | 23,24 | 1,47% | - |
| 07.04.2026 | 23,12 | 23,46 | 22,69 | 22,90 | 4,02% | - |
| 02.04.2026 | 21,68 | 22,34 | 20,97 | 22,02 | 0,32% | - |
| 01.04.2026 | 22,37 | 22,85 | 21,66 | 21,95 | 2,01% | - |
| 31.03.2026 | 21,44 | 21,94 | 21,31 | 21,52 | -0,72% | - |
| 30.03.2026 | 21,43 | 21,92 | 21,06 | 21,67 | 0,15% | - |
| 27.03.2026 | 22,21 | 22,27 | 21,21 | 21,64 | -1,94% | - |
| 26.03.2026 | 22,35 | 22,66 | 22,06 | 22,07 | -2,97% | - |
| 25.03.2026 | 23,32 | 23,71 | 22,44 | 22,74 | -3,37% | - |
| 24.03.2026 | 23,85 | 24,07 | 22,78 | 23,53 | 1,01% | - |
| 23.03.2026 | 22,26 | 23,86 | 21,96 | 23,30 | -1,24% | - |
| 20.03.2026 | 23,18 | 23,59 | 22,63 | 23,59 | 5,83% | - |
| 19.03.2026 | 22,61 | 22,67 | 21,76 | 22,29 | -4,08% | - |
| 18.03.2026 | 24,43 | 24,81 | 23,15 | 23,24 | -3,75% | - |
| 17.03.2026 | 24,09 | 25,42 | 23,91 | 24,14 | 1,04% | - |
| 16.03.2026 | 23,22 | 24,74 | 23,10 | 23,90 | 3,14% | - |
| 13.03.2026 | 22,61 | 23,52 | 22,40 | 23,17 | 2,40% | - |
| 12.03.2026 | 23,31 | 23,67 | 22,54 | 22,63 | -2,87% | - |
| 11.03.2026 | 24,68 | 25,43 | 23,07 | 23,29 | -0,31% | - |
| 10.03.2026 | 23,82 | 24,41 | 22,94 | 23,37 | -0,66% | - |
| 09.03.2026 | 23,11 | 23,69 | 23,07 | 23,52 | -0,86% | - |
| 06.03.2026 | 24,92 | 24,97 | 23,38 | 23,73 | -2,93% | - |
| 05.03.2026 | 24,36 | 25,49 | 24,23 | 24,44 | -0,84% | - |
| 04.03.2026 | 24,11 | 24,90 | 24,09 | 24,65 | 2,94% | - |
| 03.03.2026 | 23,97 | 24,33 | 23,11 | 23,94 | 3,07% | - |
| 02.03.2026 | 22,11 | 23,58 | 21,95 | 23,23 | -0,45% | - |
| 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 |