34,369$
-3,81%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,29 | 36,85 | 33,77 | 34,40 | -3,72% | 6.141.742,00 |
| 05.09.2024 | 36,44 | 37,79 | 35,48 | 35,73 | -1,65% | 4.876.427,00 |
| 04.09.2024 | 37,57 | 38,89 | 36,00 | 36,33 | -5,02% | 6.294.832,00 |
| 03.09.2024 | 41,77 | 41,77 | 38,15 | 38,25 | -10,00% | 5.917.823,00 |
| 30.08.2024 | 42,90 | 44,03 | 41,46 | 42,50 | -0,70% | 5.167.923,00 |
| 29.08.2024 | 43,73 | 45,71 | 42,72 | 42,80 | 1,71% | 7.338.217,00 |
| 28.08.2024 | 43,80 | 44,50 | 41,05 | 42,08 | -4,60% | 6.221.376,00 |
| 27.08.2024 | 42,57 | 44,32 | 41,60 | 44,11 | 2,20% | 6.034.079,00 |
| 26.08.2024 | 42,44 | 44,15 | 41,11 | 43,16 | 2,76% | 6.659.555,00 |
| 23.08.2024 | 40,02 | 42,35 | 39,80 | 42,00 | 5,79% | 8.195.065,00 |
| 22.08.2024 | 40,65 | 41,10 | 39,15 | 39,70 | -2,31% | 6.088.465,00 |
| 21.08.2024 | 38,93 | 40,86 | 38,06 | 40,64 | 5,89% | 6.814.987,00 |
| 20.08.2024 | 40,15 | 40,87 | 37,91 | 38,38 | -5,16% | 6.722.613,00 |
| 19.08.2024 | 37,00 | 40,67 | 36,77 | 40,47 | 9,94% | 9.250.722,00 |
| 16.08.2024 | 36,42 | 38,51 | 35,51 | 36,81 | 0,66% | 7.619.031,00 |
| 15.08.2024 | 36,89 | 38,25 | 36,12 | 36,57 | 1,36% | 7.388.849,00 |
| 14.08.2024 | 38,59 | 38,92 | 36,04 | 36,08 | -4,63% | 7.122.747,00 |
| 13.08.2024 | 35,23 | 38,08 | 34,75 | 37,83 | 10,68% | 9.444.958,00 |
| 12.08.2024 | 35,39 | 36,10 | 33,76 | 34,18 | -5,71% | 8.275.170,00 |
| 09.08.2024 | 34,61 | 38,50 | 32,82 | 36,25 | 6,09% | 17.062.470,00 |
| 08.08.2024 | 33,56 | 35,29 | 32,28 | 34,17 | 2,71% | 12.796.565,00 |
| 07.08.2024 | 30,00 | 36,40 | 28,84 | 33,27 | 39,49% | 46.522.521,00 |
| 06.08.2024 | 23,97 | 24,57 | 23,20 | 23,85 | 0,17% | 8.194.737,00 |
| 05.08.2024 | 20,98 | 24,51 | 20,60 | 23,81 | 0,21% | 8.130.901,00 |
| 02.08.2024 | 24,20 | 24,56 | 23,55 | 23,76 | -6,46% | 5.208.997,00 |
| 01.08.2024 | 28,00 | 28,17 | 25,02 | 25,40 | -9,16% | 7.176.139,00 |
| 31.07.2024 | 27,59 | 29,40 | 27,14 | 27,96 | 7,41% | 10.318.695,00 |
| 30.07.2024 | 26,32 | 26,98 | 24,87 | 26,03 | -0,08% | 4.136.505,00 |
| 29.07.2024 | 26,31 | 27,73 | 25,74 | 26,05 | -0,23% | 4.393.611,00 |
| 26.07.2024 | 26,99 | 27,10 | 25,97 | 26,11 | 1,36% | 3.934.220,00 |
| 25.07.2024 | 25,16 | 26,32 | 24,72 | 25,76 | 3,00% | 4.412.526,00 |
| 24.07.2024 | 27,15 | 27,78 | 24,82 | 25,01 | -9,48% | 5.783.654,00 |
| 23.07.2024 | 27,50 | 28,33 | 27,25 | 27,63 | -0,07% | 2.725.969,00 |
| 22.07.2024 | 28,15 | 28,90 | 27,02 | 27,65 | -0,50% | 4.255.571,00 |
| 19.07.2024 | 28,08 | 29,01 | 27,63 | 27,79 | -2,18% | 4.627.201,00 |
| 18.07.2024 | 30,83 | 31,51 | 28,21 | 28,41 | -8,06% | 8.455.330,00 |
| 17.07.2024 | 30,83 | 32,78 | 30,21 | 30,90 | -3,32% | 7.486.043,00 |
| 16.07.2024 | 30,22 | 32,36 | 29,32 | 31,96 | 6,68% | 9.564.481,00 |
| 15.07.2024 | 27,77 | 31,25 | 27,48 | 29,96 | 10,51% | 15.678.164,00 |
| 12.07.2024 | 26,89 | 27,55 | 26,30 | 27,11 | 0,71% | 6.053.506,00 |
| 11.07.2024 | 26,10 | 26,99 | 25,53 | 26,92 | 8,46% | 8.725.173,00 |
| 10.07.2024 | 24,64 | 24,85 | 23,84 | 24,82 | 2,39% | 3.635.185,00 |
| 09.07.2024 | 23,24 | 24,39 | 22,85 | 24,24 | 4,39% | 3.487.444,00 |
| 08.07.2024 | 23,41 | 24,15 | 23,18 | 23,22 | 0,09% | 2.838.494,00 |
| 05.07.2024 | 23,00 | 23,46 | 22,63 | 23,20 | 0,56% | 2.637.979,00 |
| 03.07.2024 | 23,20 | 23,48 | 22,90 | 23,07 | 0,44% | 1.642.426,00 |
| 02.07.2024 | 22,87 | 23,21 | 22,31 | 22,97 | 0,31% | 2.932.654,00 |
| 01.07.2024 | 23,63 | 23,67 | 22,87 | 22,90 | -2,92% | 2.982.825,00 |
| 28.06.2024 | 23,84 | 24,07 | 23,16 | 23,59 | -0,08% | 4.183.084,00 |
| 27.06.2024 | 22,93 | 23,61 | 22,63 | 23,61 | 2,70% | 2.833.658,00 |
| 26.06.2024 | 22,47 | 23,32 | 22,22 | 22,99 | 1,95% | 3.214.485,00 |
| 25.06.2024 | 23,00 | 23,15 | 22,26 | 22,55 | -2,84% | 3.216.113,00 |
| 24.06.2024 | 21,68 | 23,61 | 21,68 | 23,21 | 7,26% | 4.902.308,00 |
| 21.06.2024 | 21,67 | 21,82 | 21,26 | 21,64 | -1,07% | 4.461.170,00 |
| 20.06.2024 | 22,25 | 22,60 | 21,85 | 21,87 | -1,56% | 4.180.902,00 |
| 18.06.2024 | 22,23 | 22,79 | 22,03 | 22,22 | -0,76% | 3.039.352,00 |
| 17.06.2024 | 22,26 | 22,79 | 21,77 | 22,39 | 0,00% | 4.318.553,00 |
| 14.06.2024 | 23,05 | 23,05 | 22,26 | 22,39 | -2,95% | 4.503.321,00 |
| 13.06.2024 | 25,16 | 25,24 | 22,90 | 23,07 | -7,65% | 8.039.776,00 |
| 12.06.2024 | 25,92 | 27,22 | 24,66 | 24,98 | 2,71% | 11.141.226,00 |
| 11.06.2024 | 23,73 | 24,34 | 23,30 | 24,32 | 2,10% | 3.114.390,00 |
| 10.06.2024 | 24,01 | 24,45 | 23,76 | 23,82 | -3,13% | 3.485.596,00 |
| 07.06.2024 | 25,26 | 25,69 | 24,24 | 24,59 | -8,49% | 7.147.965,00 |
| 06.06.2024 | 26,04 | 26,88 | 25,73 | 26,87 | 1,66% | 4.295.161,00 |
| 05.06.2024 | 24,73 | 26,78 | 24,42 | 26,43 | 7,83% | 6.302.999,00 |
| 04.06.2024 | 24,46 | 25,41 | 24,30 | 24,51 | 1,62% | 4.209.656,00 |
| 03.06.2024 | 25,48 | 25,50 | 23,71 | 24,12 | -2,43% | 3.883.957,00 |
| 31.05.2024 | 24,80 | 25,56 | 23,81 | 24,72 | 1,81% | 4.510.093,00 |
| 30.05.2024 | 23,45 | 24,52 | 23,36 | 24,28 | 4,12% | 3.236.255,00 |
| 29.05.2024 | 22,99 | 23,82 | 22,58 | 23,32 | -0,85% | 2.797.459,00 |
| 28.05.2024 | 23,71 | 23,80 | 23,08 | 23,52 | 0,73% | 2.273.238,00 |
| 24.05.2024 | 23,35 | 23,69 | 23,07 | 23,35 | 0,82% | 2.572.374,00 |
| 23.05.2024 | 24,27 | 24,40 | 22,92 | 23,16 | -4,81% | 4.553.717,00 |
| 22.05.2024 | 24,60 | 25,37 | 24,11 | 24,33 | -1,50% | 3.379.923,00 |
| 21.05.2024 | 25,16 | 25,43 | 24,61 | 24,70 | -3,36% | 3.319.082,00 |
| 20.05.2024 | 25,45 | 26,34 | 25,05 | 25,56 | 0,59% | 3.784.703,00 |
| 17.05.2024 | 25,56 | 25,90 | 24,92 | 25,41 | -0,78% | 4.407.349,00 |
| 16.05.2024 | 28,09 | 28,29 | 25,60 | 25,61 | -8,89% | 6.334.463,00 |
| 15.05.2024 | 29,78 | 30,17 | 27,39 | 28,11 | -1,68% | 6.932.689,00 |
| 14.05.2024 | 28,49 | 30,14 | 27,88 | 28,59 | 4,23% | 11.488.242,00 |
| 13.05.2024 | 26,24 | 28,53 | 26,06 | 27,43 | 7,99% | 9.346.313,00 |
| 10.05.2024 | 26,14 | 26,53 | 24,95 | 25,40 | -2,94% | 5.377.119,00 |
| 09.05.2024 | 23,06 | 26,87 | 22,62 | 26,17 | 13,24% | 10.308.847,00 |
| 08.05.2024 | 20,90 | 23,24 | 20,68 | 23,11 | -5,56% | 12.076.992,00 |
| 07.05.2024 | 25,55 | 26,11 | 24,41 | 24,47 | -4,97% | 9.331.369,00 |
| 06.05.2024 | 24,79 | 26,07 | 24,63 | 25,75 | 6,63% | 6.343.561,00 |
| 03.05.2024 | 24,67 | 24,98 | 23,51 | 24,15 | 2,72% | 4.310.849,00 |
| 02.05.2024 | 23,70 | 23,93 | 22,88 | 23,51 | 2,84% | 2.500.251,00 |
| 01.05.2024 | 22,01 | 24,12 | 22,01 | 22,86 | 3,30% | 4.999.240,00 |
| 30.04.2024 | 22,75 | 22,84 | 22,09 | 22,13 | -3,95% | 2.383.665,00 |
| 29.04.2024 | 23,49 | 23,89 | 22,83 | 23,04 | -1,79% | 2.409.489,00 |
| 26.04.2024 | 22,90 | 23,72 | 22,51 | 23,46 | 2,76% | 3.596.330,00 |
| 25.04.2024 | 22,14 | 22,95 | 21,73 | 22,83 | -1,25% | 2.874.057,00 |
| 24.04.2024 | 22,97 | 23,49 | 22,67 | 23,12 | 0,78% | 2.224.856,00 |
| 23.04.2024 | 22,04 | 23,75 | 21,97 | 22,94 | 3,97% | 5.408.522,00 |
| 22.04.2024 | 22,19 | 22,29 | 21,50 | 22,07 | 0,89% | 3.101.469,00 |
| 19.04.2024 | 22,09 | 22,48 | 21,52 | 21,87 | -1,97% | 3.757.814,00 |
| 18.04.2024 | 22,34 | 23,02 | 21,86 | 22,31 | -0,45% | 3.023.118,00 |
| 17.04.2024 | 22,74 | 23,15 | 22,30 | 22,41 | -0,49% | 3.042.236,00 |
| 16.04.2024 | 21,43 | 22,74 | 21,10 | 22,52 | 2,78% | 4.863.085,00 |