36,815$
-1,27%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 39,00 | 39,28 | 36,67 | 37,29 | -5,88% | 6.664.485,00 |
| 12.11.2025 | 39,06 | 39,96 | 38,75 | 39,62 | 1,77% | 4.605.087,00 |
| 11.11.2025 | 38,64 | 39,41 | 38,04 | 38,93 | 0,41% | 4.228.121,00 |
| 10.11.2025 | 39,75 | 40,09 | 38,55 | 38,77 | 0,44% | 8.373.115,00 |
| 07.11.2025 | 36,90 | 38,64 | 36,06 | 38,60 | 2,32% | 8.898.210,00 |
| 06.11.2025 | 41,54 | 41,62 | 37,68 | 37,73 | -9,64% | 9.289.481,00 |
| 05.11.2025 | 39,38 | 42,29 | 39,16 | 41,75 | -9,71% | 22.073.937,00 |
| 04.11.2025 | 45,56 | 47,41 | 45,31 | 46,24 | -2,73% | 12.143.379,00 |
| 03.11.2025 | 47,49 | 48,69 | 46,75 | 47,54 | 0,04% | 6.266.499,00 |
| 31.10.2025 | 46,21 | 47,99 | 45,82 | 47,52 | 5,69% | 6.178.613,00 |
| 30.10.2025 | 47,45 | 47,75 | 44,65 | 44,96 | -7,77% | 8.035.071,00 |
| 29.10.2025 | 50,41 | 50,68 | 48,14 | 48,75 | -3,85% | 6.518.993,00 |
| 28.10.2025 | 53,14 | 53,18 | 50,50 | 50,70 | -3,87% | 5.486.732,00 |
| 27.10.2025 | 54,50 | 54,50 | 52,25 | 52,74 | 0,09% | 4.829.417,00 |
| 24.10.2025 | 53,97 | 55,22 | 52,46 | 52,69 | 1,11% | 6.155.325,00 |
| 23.10.2025 | 50,77 | 53,16 | 50,77 | 52,11 | 3,44% | 6.188.131,00 |
| 22.10.2025 | 51,21 | 52,29 | 48,00 | 50,38 | -3,78% | 7.430.834,00 |
| 21.10.2025 | 49,90 | 53,44 | 49,76 | 52,36 | 4,26% | 6.653.328,00 |
| 20.10.2025 | 47,42 | 50,87 | 47,26 | 50,22 | 8,04% | 5.620.452,00 |
| 17.10.2025 | 46,76 | 47,84 | 46,48 | 46,48 | -2,73% | - |
| 16.10.2025 | 50,83 | 51,16 | 47,56 | 47,79 | -6,43% | 6.289.477,00 |
| 15.10.2025 | 52,05 | 52,54 | 49,67 | 51,07 | 1,35% | 5.949.636,00 |
| 14.10.2025 | 48,27 | 50,94 | 47,76 | 50,39 | 1,59% | 5.609.137,00 |
| 13.10.2025 | 49,57 | 50,50 | 48,11 | 49,60 | 2,10% | 6.616.145,00 |
| 10.10.2025 | 52,63 | 53,79 | 48,55 | 48,58 | -7,24% | 9.104.699,00 |
| 09.10.2025 | 52,01 | 53,74 | 51,76 | 52,37 | 1,18% | 5.714.831,00 |
| 08.10.2025 | 52,07 | 52,56 | 51,01 | 51,76 | -0,10% | 4.953.459,00 |
| 07.10.2025 | 52,86 | 53,55 | 50,20 | 51,81 | -1,52% | 7.018.258,00 |
| 06.10.2025 | 52,87 | 54,13 | 51,87 | 52,61 | 1,25% | 5.657.891,00 |
| 03.10.2025 | 53,32 | 53,59 | 51,79 | 51,96 | -1,74% | 5.283.125,00 |
| 02.10.2025 | 52,75 | 54,00 | 51,58 | 52,88 | 1,44% | 7.414.757,00 |
| 01.10.2025 | 54,69 | 54,69 | 51,19 | 52,13 | 2,62% | 13.956.627,00 |
| 30.09.2025 | 52,15 | 52,50 | 50,10 | 50,80 | -3,68% | 10.231.760,00 |
| 29.09.2025 | 57,59 | 57,95 | 52,23 | 52,74 | -8,04% | 15.908.502,00 |
| 26.09.2025 | 57,29 | 57,82 | 56,60 | 57,35 | 0,74% | 4.369.748,00 |
| 25.09.2025 | 58,86 | 59,36 | 56,10 | 56,93 | -6,07% | 9.887.611,00 |
| 24.09.2025 | 63,23 | 64,15 | 60,00 | 60,61 | -2,84% | 6.411.362,00 |
| 23.09.2025 | 65,08 | 66,51 | 62,23 | 62,38 | -3,88% | 6.097.753,00 |
| 22.09.2025 | 66,51 | 66,73 | 64,36 | 64,90 | -4,40% | 8.051.167,00 |
| 19.09.2025 | 68,35 | 71,38 | 67,11 | 67,89 | -0,24% | 10.030.196,00 |
| 18.09.2025 | 69,00 | 70,43 | 67,12 | 68,05 | -0,10% | 7.748.220,00 |
| 17.09.2025 | 67,43 | 70,16 | 65,40 | 68,12 | 1,41% | 11.105.846,00 |
| 16.09.2025 | 66,81 | 68,28 | 65,75 | 67,17 | 0,28% | 6.414.082,00 |
| 15.09.2025 | 64,43 | 67,27 | 64,26 | 66,98 | 6,18% | 6.186.976,00 |
| 12.09.2025 | 62,14 | 65,30 | 61,15 | 63,08 | 1,43% | 7.114.389,00 |
| 11.09.2025 | 62,90 | 63,88 | 61,69 | 62,19 | -0,37% | 8.331.219,00 |
| 10.09.2025 | 67,04 | 67,10 | 61,00 | 62,42 | -9,43% | 17.239.466,00 |
| 09.09.2025 | 68,22 | 69,75 | 67,41 | 68,92 | 1,03% | 3.614.453,00 |
| 08.09.2025 | 67,00 | 68,73 | 65,71 | 68,22 | 1,97% | 3.796.683,00 |
| 05.09.2025 | 67,75 | 69,64 | 65,01 | 66,90 | 1,56% | 5.826.514,00 |
| 04.09.2025 | 64,51 | 66,74 | 63,70 | 65,87 | 2,19% | 4.462.947,00 |
| 03.09.2025 | 69,55 | 69,74 | 64,41 | 64,46 | -6,81% | 6.525.916,00 |
| 02.09.2025 | 69,09 | 72,85 | 67,39 | 69,17 | -5,61% | 5.244.738,00 |
| 29.08.2025 | 76,05 | 76,95 | 72,67 | 73,28 | -0,65% | 5.782.687,00 |
| 28.08.2025 | 70,33 | 74,42 | 70,09 | 73,76 | 5,98% | 7.562.077,00 |
| 27.08.2025 | 68,35 | 71,25 | 68,35 | 69,60 | 1,03% | 4.906.365,00 |
| 26.08.2025 | 69,20 | 70,27 | 68,29 | 68,89 | -0,38% | 3.868.021,00 |
| 25.08.2025 | 68,28 | 71,24 | 66,88 | 69,15 | 0,44% | 6.221.604,00 |
| 22.08.2025 | 63,00 | 70,49 | 62,28 | 68,85 | 8,39% | 12.218.879,00 |
| 21.08.2025 | 63,17 | 64,00 | 62,22 | 63,52 | -0,56% | 2.865.581,00 |
| 20.08.2025 | 63,31 | 64,25 | 60,54 | 63,88 | 3,73% | 7.591.501,00 |
| 19.08.2025 | 64,85 | 65,31 | 61,30 | 61,59 | -5,69% | 5.130.977,00 |
| 18.08.2025 | 63,85 | 65,77 | 63,69 | 65,30 | 1,89% | 3.600.101,00 |
| 15.08.2025 | 63,53 | 64,36 | 62,63 | 64,09 | 0,41% | 4.461.604,00 |
| 14.08.2025 | 64,70 | 65,74 | 61,92 | 63,83 | -4,49% | 7.310.927,00 |
| 13.08.2025 | 64,38 | 67,20 | 63,50 | 66,83 | 5,39% | 8.553.537,00 |
| 12.08.2025 | 62,90 | 63,98 | 61,86 | 63,41 | -0,08% | 12.573.256,00 |
| 11.08.2025 | 64,70 | 67,85 | 63,12 | 63,46 | -7,71% | 13.094.912,00 |
| 08.08.2025 | 71,02 | 71,55 | 68,61 | 68,76 | -1,11% | 5.613.664,00 |
| 07.08.2025 | 68,70 | 71,56 | 68,22 | 69,53 | 3,56% | 8.018.129,00 |
| 06.08.2025 | 80,39 | 80,50 | 66,60 | 67,14 | -18,74% | 23.741.751,00 |
| 05.08.2025 | 83,74 | 85,31 | 80,03 | 82,62 | -0,25% | 10.177.003,00 |
| 04.08.2025 | 80,75 | 83,28 | 78,65 | 82,83 | 4,56% | 5.189.017,00 |
| 01.08.2025 | 78,02 | 82,36 | 76,08 | 79,22 | -3,08% | 6.839.852,00 |
| 31.07.2025 | 82,98 | 87,30 | 81,41 | 81,74 | -1,90% | 5.256.962,00 |
| 30.07.2025 | 80,67 | 86,10 | 79,25 | 83,33 | 3,60% | 8.956.066,00 |
| 29.07.2025 | 84,30 | 86,60 | 80,37 | 80,43 | -2,27% | 4.909.607,00 |
| 28.07.2025 | 85,00 | 85,30 | 80,40 | 82,30 | -1,47% | 4.540.062,00 |
| 25.07.2025 | 83,51 | 84,01 | 81,27 | 83,53 | 1,00% | 3.062.484,00 |
| 24.07.2025 | 83,59 | 84,21 | 82,06 | 82,70 | -1,70% | 3.765.804,00 |
| 23.07.2025 | 82,00 | 84,69 | 81,07 | 84,13 | 5,18% | 6.749.716,00 |
| 22.07.2025 | 76,41 | 80,75 | 73,00 | 79,99 | 4,32% | 5.939.900,00 |
| 21.07.2025 | 79,08 | 79,90 | 76,38 | 76,68 | -2,14% | 4.237.382,00 |
| 18.07.2025 | 78,58 | 79,70 | 77,03 | 78,36 | 1,01% | 3.917.115,00 |
| 17.07.2025 | 77,76 | 79,19 | 76,76 | 77,58 | 0,81% | 5.276.865,00 |
| 16.07.2025 | 74,60 | 77,54 | 73,52 | 76,96 | 3,82% | 5.268.330,00 |
| 15.07.2025 | 75,13 | 76,14 | 73,28 | 74,13 | -1,14% | 3.948.803,00 |
| 14.07.2025 | 71,35 | 75,00 | 68,05 | 74,99 | -0,84% | 8.120.118,00 |
| 11.07.2025 | 78,18 | 80,45 | 75,43 | 75,62 | -4,31% | 5.370.158,00 |
| 10.07.2025 | 78,50 | 81,48 | 78,20 | 79,03 | 0,78% | 5.446.202,00 |
| 09.07.2025 | 76,50 | 78,85 | 75,71 | 78,42 | 3,09% | 5.446.770,00 |
| 08.07.2025 | 77,65 | 80,20 | 75,14 | 76,07 | -0,37% | 7.350.312,00 |
| 07.07.2025 | 71,86 | 76,45 | 71,30 | 76,35 | 3,43% | 8.035.855,00 |
| 03.07.2025 | 72,70 | 74,38 | 72,48 | 73,82 | 0,59% | 3.502.763,00 |
| 02.07.2025 | 68,18 | 73,49 | 68,00 | 73,39 | 7,70% | 8.215.979,00 |
| 01.07.2025 | 63,64 | 68,22 | 63,12 | 68,14 | 5,35% | 7.534.283,00 |
| 30.06.2025 | 64,65 | 66,61 | 64,27 | 64,68 | 1,97% | 5.306.012,00 |
| 27.06.2025 | 63,19 | 64,80 | 61,72 | 63,43 | 0,13% | 6.129.229,00 |
| 26.06.2025 | 62,80 | 63,60 | 61,95 | 63,35 | 1,46% | 4.141.089,00 |
| 25.06.2025 | 65,83 | 65,92 | 62,13 | 62,44 | -3,72% | 5.324.251,00 |