20,743€
-2,16%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 21,27 | 21,42 | 20,50 | 20,68 | -2,45% | - |
| 16.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 9,43% | - |
| 15.10.2026 | 19,80 | 19,80 | 19,37 | 19,37 | -5,15% | - |
| 14.10.2026 | 20,92 | 20,94 | 20,43 | 20,43 | -1,21% | - |
| 13.10.2026 | 20,87 | 20,90 | 20,68 | 20,68 | -1,83% | 53,00 |
| 12.10.2026 | 21,24 | 21,26 | 21,06 | 21,06 | -1,66% | - |
| 09.10.2026 | 21,35 | 21,42 | 21,35 | 21,42 | 3,45% | - |
| 08.10.2026 | 21,04 | 21,04 | 20,70 | 20,70 | -0,02% | - |
| 07.10.2026 | 20,97 | 21,01 | 20,71 | 20,71 | -4,05% | - |
| 06.10.2026 | 21,40 | 21,58 | 21,36 | 21,58 | -0,09% | - |
| 05.10.2026 | 20,00 | 21,60 | 20,00 | 21,60 | 5,91% | 280,00 |
| 02.10.2026 | 20,17 | 20,40 | 20,17 | 20,40 | 1,70% | - |
| 01.10.2026 | 20,26 | 20,26 | 20,02 | 20,06 | -0,22% | - |
| 30.09.2026 | 20,09 | 20,17 | 20,03 | 20,10 | -0,20% | 5.000,00 |
| 29.09.2026 | 19,80 | 20,14 | 19,80 | 20,14 | -0,98% | - |
| 28.09.2026 | 21,13 | 21,13 | 20,34 | 20,34 | -4,57% | 4.100,00 |
| 25.09.2026 | 21,38 | 21,39 | 21,32 | 21,32 | 1,86% | 20,00 |
| 24.09.2026 | 21,05 | 21,08 | 20,93 | 20,93 | -5,23% | - |
| 23.09.2026 | 22,39 | 22,39 | 22,08 | 22,08 | -1,52% | 5,00 |
| 22.09.2026 | 22,09 | 22,42 | 22,09 | 22,42 | 2,80% | - |
| 21.09.2026 | 21,63 | 21,81 | 21,63 | 21,81 | -0,68% | - |
| 18.09.2026 | 21,42 | 22,08 | 21,42 | 21,96 | 0,27% | 113,00 |
| 17.09.2026 | 21,58 | 21,90 | 21,58 | 21,90 | 1,04% | - |
| 16.09.2026 | 21,67 | 22,33 | 21,67 | 21,68 | -2,08% | 100,00 |
| 15.09.2026 | 22,16 | 22,16 | 22,11 | 22,14 | 3,24% | - |
| 14.09.2026 | 22,22 | 22,22 | 21,44 | 21,44 | -2,35% | 125,00 |
| 11.09.2026 | 21,62 | 21,96 | 21,54 | 21,96 | 2,19% | - |
| 10.09.2026 | 21,95 | 22,77 | 21,49 | 21,49 | -5,29% | 150,00 |
| 09.09.2026 | 22,85 | 22,85 | 22,69 | 22,69 | -3,92% | - |
| 08.09.2026 | 23,66 | 23,66 | 23,61 | 23,61 | -0,80% | - |
| 07.09.2026 | 23,82 | 24,00 | 23,80 | 23,80 | 0,06% | 100,00 |
| 04.09.2026 | 24,17 | 24,23 | 23,79 | 23,79 | -0,92% | - |
| 03.09.2026 | 23,87 | 24,01 | 23,87 | 24,01 | 3,72% | - |
| 02.09.2026 | 23,27 | 23,27 | 23,15 | 23,15 | -1,66% | - |
| 01.09.2026 | 24,35 | 24,36 | 23,54 | 23,54 | -3,15% | 37,00 |
| 31.08.2026 | 24,75 | 24,75 | 24,30 | 24,30 | -5,81% | - |
| 28.08.2026 | 25,88 | 25,89 | 25,80 | 25,80 | 0,74% | - |
| 27.08.2026 | 25,81 | 25,85 | 25,61 | 25,61 | -0,02% | - |
| 26.08.2026 | 25,64 | 25,64 | 25,58 | 25,62 | 1,19% | - |
| 25.08.2026 | 25,36 | 25,36 | 25,32 | 25,32 | -0,35% | - |
| 24.08.2026 | 25,35 | 25,41 | 25,21 | 25,41 | 3,57% | 325,00 |
| 21.08.2026 | 24,28 | 24,53 | 24,28 | 24,53 | -3,71% | 150,00 |
| 20.08.2026 | 25,95 | 25,95 | 25,48 | 25,48 | -2,79% | - |
| 19.08.2026 | 24,58 | 26,21 | 24,58 | 26,21 | 6,96% | 382,00 |
| 18.08.2026 | 25,03 | 25,03 | 24,50 | 24,50 | -5,30% | - |
| 17.08.2026 | 26,03 | 26,03 | 25,57 | 25,87 | -3,22% | 120,00 |
| 14.08.2026 | 26,61 | 27,08 | 26,32 | 26,73 | 5,79% | - |
| 13.08.2026 | 25,32 | 25,78 | 25,25 | 25,27 | 1,22% | - |
| 12.08.2026 | 26,02 | 26,33 | 24,90 | 24,96 | -2,70% | - |
| 11.08.2026 | 26,21 | 26,42 | 25,56 | 25,66 | -3,29% | - |
| 10.08.2026 | 27,01 | 27,04 | 26,08 | 26,53 | -0,32% | - |
| 07.08.2026 | 25,86 | 26,77 | 25,69 | 26,61 | -0,68% | - |
| 06.08.2026 | 26,13 | 26,83 | 25,38 | 26,80 | -3,60% | - |
| 05.08.2026 | 29,55 | 31,15 | 27,15 | 27,80 | 5,24% | - |
| 04.08.2026 | 25,85 | 26,46 | 25,56 | 26,41 | 4,08% | - |
| 03.08.2026 | 24,25 | 25,52 | 24,12 | 25,38 | 9,20% | - |
| 31.07.2026 | 23,79 | 23,88 | 22,86 | 23,24 | 2,18% | - |
| 30.07.2026 | 23,29 | 23,51 | 22,49 | 22,74 | -2,91% | - |
| 29.07.2026 | 24,23 | 24,89 | 23,14 | 23,43 | -2,17% | - |
| 28.07.2026 | 24,00 | 24,51 | 23,11 | 23,95 | -1,52% | - |
| 27.07.2026 | 24,15 | 24,99 | 24,14 | 24,32 | 0,23% | - |
| 24.07.2026 | 24,23 | 25,17 | 23,98 | 24,26 | 2,06% | - |
| 23.07.2026 | 25,03 | 25,23 | 23,75 | 23,77 | -6,12% | - |
| 22.07.2026 | 25,59 | 25,59 | 24,90 | 25,32 | -3,04% | - |
| 21.07.2026 | 25,49 | 26,23 | 25,10 | 26,12 | 2,98% | - |
| 20.07.2026 | 25,84 | 26,35 | 24,83 | 25,36 | -0,26% | - |
| 17.07.2026 | 26,56 | 26,61 | 25,42 | 25,43 | -7,24% | - |
| 16.07.2026 | 27,59 | 27,87 | 26,87 | 27,41 | -2,21% | - |
| 15.07.2026 | 27,97 | 28,61 | 27,35 | 28,03 | 1,59% | - |
| 14.07.2026 | 27,76 | 28,32 | 27,39 | 27,59 | -2,98% | - |
| 13.07.2026 | 28,22 | 29,15 | 28,12 | 28,44 | -0,62% | - |
| 10.07.2026 | 28,88 | 30,33 | 28,51 | 28,62 | -0,39% | - |
| 09.07.2026 | 27,90 | 29,42 | 27,77 | 28,73 | 5,20% | - |
| 08.07.2026 | 28,86 | 28,94 | 27,25 | 27,31 | -6,78% | - |
| 07.07.2026 | 29,82 | 31,14 | 29,14 | 29,30 | -2,34% | - |
| 06.07.2026 | 30,57 | 31,05 | 29,13 | 30,00 | -1,47% | - |
| 03.07.2026 | 30,65 | 30,70 | 30,41 | 30,45 | -2,29% | - |
| 02.07.2026 | 31,06 | 32,20 | 30,57 | 31,16 | -2,72% | - |
| 01.07.2026 | 30,85 | 32,20 | 30,82 | 32,03 | 4,30% | - |
| 30.06.2026 | 30,81 | 30,95 | 29,85 | 30,71 | 4,09% | - |
| 29.06.2026 | 29,50 | 30,45 | 28,65 | 29,51 | 4,28% | - |
| 26.06.2026 | 28,70 | 28,94 | 28,12 | 28,30 | -1,37% | - |
| 25.06.2026 | 29,00 | 29,39 | 28,14 | 28,69 | -3,57% | - |
| 24.06.2026 | 27,87 | 29,91 | 27,57 | 29,75 | 7,51% | - |
| 23.06.2026 | 26,77 | 28,31 | 26,61 | 27,67 | 0,91% | - |
| 22.06.2026 | 28,14 | 28,96 | 27,27 | 27,42 | -3,48% | - |
| 19.06.2026 | 28,08 | 28,50 | 28,06 | 28,41 | 2,27% | - |
| 18.06.2026 | 27,21 | 28,19 | 26,18 | 27,78 | -2,57% | - |
| 17.06.2026 | 28,00 | 28,80 | 27,65 | 28,52 | 3,10% | - |
| 16.06.2026 | 27,87 | 28,58 | 27,42 | 27,66 | -4,22% | - |
| 15.06.2026 | 26,93 | 29,31 | 26,92 | 28,88 | 8,12% | - |
| 12.06.2026 | 27,36 | 27,76 | 25,98 | 26,71 | 2,77% | - |
| 11.06.2026 | 26,67 | 26,85 | 25,51 | 25,99 | -3,31% | - |
| 10.06.2026 | 26,54 | 27,57 | 25,84 | 26,88 | 2,69% | - |
| 09.06.2026 | 26,95 | 28,01 | 26,17 | 26,17 | -2,33% | - |
| 08.06.2026 | 25,82 | 26,85 | 25,60 | 26,80 | 2,93% | - |
| 05.06.2026 | 27,28 | 27,58 | 25,99 | 26,04 | -6,49% | - |
| 04.06.2026 | 25,91 | 27,90 | 25,68 | 27,84 | 7,08% | - |
| 03.06.2026 | 27,71 | 27,98 | 25,68 | 26,00 | -6,75% | - |
| 02.06.2026 | 28,62 | 28,90 | 27,63 | 27,89 | -5,63% | - |