73,339$
-11,63%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 83,69 | 86,99 | 72,20 | 73,32 | -11,65% | 8.157.075,00 |
| 17.12.2024 | 83,91 | 84,75 | 81,11 | 82,99 | -1,10% | 3.718.292,00 |
| 16.12.2024 | 85,33 | 85,48 | 81,22 | 83,91 | -0,65% | 5.700.944,00 |
| 13.12.2024 | 80,21 | 88,95 | 80,17 | 84,46 | 9,57% | 13.372.810,00 |
| 12.12.2024 | 78,88 | 85,29 | 76,67 | 77,08 | -1,68% | 9.145.068,00 |
| 11.12.2024 | 76,04 | 78,69 | 75,03 | 78,40 | 5,92% | 4.514.682,00 |
| 10.12.2024 | 76,72 | 80,97 | 73,44 | 74,02 | -3,10% | 6.343.586,00 |
| 09.12.2024 | 77,66 | 79,20 | 74,35 | 76,39 | -1,00% | 5.170.647,00 |
| 06.12.2024 | 74,50 | 77,95 | 74,00 | 77,16 | 5,11% | 4.714.939,00 |
| 05.12.2024 | 74,52 | 75,05 | 72,44 | 73,41 | -1,63% | 3.571.956,00 |
| 04.12.2024 | 72,90 | 75,25 | 72,11 | 74,63 | 2,54% | 5.898.935,00 |
| 03.12.2024 | 68,50 | 74,23 | 67,63 | 72,78 | 8,00% | 9.166.550,00 |
| 02.12.2024 | 74,66 | 75,50 | 66,88 | 67,39 | -14,47% | 12.618.961,00 |
| 29.11.2024 | 78,77 | 79,39 | 76,86 | 78,79 | 0,46% | 2.318.390,00 |
| 27.11.2024 | 80,00 | 81,97 | 76,41 | 78,43 | -0,10% | 5.326.857,00 |
| 26.11.2024 | 78,15 | 80,77 | 76,36 | 78,51 | -1,27% | 5.729.394,00 |
| 25.11.2024 | 77,19 | 80,87 | 73,94 | 79,52 | 7,37% | 9.614.957,00 |
| 22.11.2024 | 71,92 | 74,84 | 70,90 | 74,06 | 3,68% | 5.652.490,00 |
| 21.11.2024 | 71,34 | 75,19 | 69,88 | 71,43 | 1,46% | 6.850.446,00 |
| 20.11.2024 | 71,39 | 73,94 | 68,60 | 70,40 | -1,00% | 5.278.483,00 |
| 19.11.2024 | 67,52 | 71,50 | 67,18 | 71,11 | 4,16% | 5.299.890,00 |
| 18.11.2024 | 68,56 | 73,94 | 67,50 | 68,27 | -0,13% | 7.794.033,00 |
| 15.11.2024 | 67,68 | 69,65 | 64,60 | 68,36 | 1,45% | 6.473.184,00 |
| 14.11.2024 | 68,23 | 68,43 | 65,71 | 67,39 | -0,61% | 5.727.625,00 |
| 13.11.2024 | 70,21 | 72,78 | 67,38 | 67,80 | -2,35% | 11.270.165,00 |
| 12.11.2024 | 71,10 | 72,35 | 65,15 | 69,43 | -10,39% | 19.378.386,00 |
| 11.11.2024 | 79,39 | 86,07 | 76,63 | 77,48 | -4,35% | 16.474.168,00 |
| 08.11.2024 | 65,27 | 82,25 | 64,59 | 81,00 | 46,02% | 39.961.516,00 |
| 07.11.2024 | 54,25 | 57,27 | 53,41 | 55,47 | 2,89% | 12.705.499,00 |
| 06.11.2024 | 53,69 | 54,48 | 51,91 | 53,91 | 6,54% | 7.246.241,00 |
| 05.11.2024 | 48,26 | 52,00 | 48,03 | 50,60 | 7,11% | 6.668.174,00 |
| 04.11.2024 | 48,66 | 49,60 | 47,08 | 47,24 | -2,56% | 2.833.723,00 |
| 01.11.2024 | 49,10 | 50,00 | 47,62 | 48,48 | -0,41% | 3.719.238,00 |
| 31.10.2024 | 50,70 | 51,06 | 48,65 | 48,68 | -4,79% | 3.463.939,00 |
| 30.10.2024 | 49,99 | 53,15 | 49,90 | 51,13 | 1,41% | 4.680.516,00 |
| 29.10.2024 | 51,19 | 51,64 | 48,08 | 50,42 | -3,00% | 6.514.559,00 |
| 28.10.2024 | 51,70 | 53,60 | 50,80 | 51,98 | 2,77% | 5.378.925,00 |
| 25.10.2024 | 51,26 | 52,50 | 50,54 | 50,58 | -1,00% | 4.281.509,00 |
| 24.10.2024 | 51,40 | 54,47 | 50,31 | 51,09 | 2,69% | 7.154.226,00 |
| 23.10.2024 | 51,50 | 52,80 | 49,01 | 49,75 | -4,25% | 5.246.691,00 |
| 22.10.2024 | 52,24 | 53,93 | 51,47 | 51,96 | -1,10% | 4.576.246,00 |
| 21.10.2024 | 53,81 | 54,43 | 51,60 | 52,54 | -1,11% | 5.419.677,00 |
| 18.10.2024 | 52,71 | 54,30 | 51,66 | 53,13 | 2,07% | 6.311.962,00 |
| 17.10.2024 | 54,10 | 54,36 | 49,69 | 52,05 | -4,28% | 6.904.994,00 |
| 16.10.2024 | 52,89 | 54,97 | 50,47 | 54,38 | 2,78% | 7.322.482,00 |
| 15.10.2024 | 54,00 | 57,40 | 52,89 | 52,91 | -2,15% | 12.481.377,00 |
| 14.10.2024 | 48,69 | 56,08 | 48,54 | 54,07 | 14,99% | 20.097.187,00 |
| 11.10.2024 | 42,91 | 47,35 | 42,70 | 47,02 | 8,84% | 8.278.268,00 |
| 10.10.2024 | 42,46 | 44,51 | 41,71 | 43,20 | 0,40% | 5.360.701,00 |
| 09.10.2024 | 42,97 | 43,64 | 42,03 | 43,03 | 0,33% | 5.151.073,00 |
| 08.10.2024 | 40,69 | 43,19 | 40,58 | 42,89 | 4,58% | 6.913.262,00 |
| 07.10.2024 | 41,28 | 42,42 | 40,27 | 41,01 | -0,70% | 6.121.013,00 |
| 04.10.2024 | 39,90 | 41,50 | 37,97 | 41,30 | 6,03% | 7.925.758,00 |
| 03.10.2024 | 38,47 | 39,29 | 37,46 | 38,95 | 0,03% | 3.760.705,00 |
| 02.10.2024 | 37,62 | 39,38 | 37,41 | 38,94 | 3,07% | 4.641.633,00 |
| 01.10.2024 | 40,34 | 40,34 | 37,65 | 37,78 | -5,57% | 5.213.168,00 |
| 30.09.2024 | 40,32 | 41,70 | 39,60 | 40,01 | -2,06% | 4.450.328,00 |
| 27.09.2024 | 41,71 | 42,55 | 39,72 | 40,85 | -0,07% | 6.802.259,00 |
| 26.09.2024 | 40,12 | 41,24 | 38,21 | 40,88 | 3,36% | 8.443.437,00 |
| 25.09.2024 | 38,75 | 41,70 | 38,61 | 39,55 | 5,07% | 11.813.865,00 |
| 24.09.2024 | 38,44 | 38,64 | 36,14 | 37,64 | -2,31% | 6.558.445,00 |
| 23.09.2024 | 40,00 | 40,34 | 38,11 | 38,53 | -3,04% | 5.795.959,00 |
| 20.09.2024 | 39,99 | 40,80 | 39,03 | 39,74 | -0,65% | 7.024.095,00 |
| 19.09.2024 | 40,34 | 41,49 | 38,37 | 40,00 | 4,41% | 10.618.359,00 |
| 18.09.2024 | 37,38 | 40,38 | 36,90 | 38,31 | 1,64% | 11.575.665,00 |
| 17.09.2024 | 35,24 | 38,37 | 34,60 | 37,69 | 7,32% | 14.279.542,00 |
| 16.09.2024 | 34,42 | 36,78 | 32,74 | 35,12 | -7,65% | 17.769.836,00 |
| 13.09.2024 | 36,47 | 38,12 | 36,30 | 38,03 | 5,38% | 5.833.164,00 |
| 12.09.2024 | 35,14 | 37,23 | 34,75 | 36,09 | 2,70% | 5.016.084,00 |
| 11.09.2024 | 33,50 | 35,30 | 32,81 | 35,14 | 4,40% | 4.728.826,00 |
| 10.09.2024 | 35,05 | 35,26 | 31,92 | 33,66 | -4,35% | 6.608.372,00 |
| 09.09.2024 | 34,87 | 36,09 | 34,55 | 35,19 | 2,30% | 4.102.054,00 |
| 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 |