47,306$
-3,65%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 48,93 | 48,93 | 46,30 | 47,29 | -3,69% | 3.532.039,00 |
| 27.03.2025 | 51,14 | 51,69 | 48,90 | 49,10 | -7,13% | 4.434.214,00 |
| 26.03.2025 | 54,88 | 56,10 | 52,34 | 52,87 | -3,87% | 4.031.693,00 |
| 25.03.2025 | 54,85 | 55,37 | 53,25 | 55,00 | -0,25% | 3.011.246,00 |
| 24.03.2025 | 54,23 | 55,44 | 53,38 | 55,14 | 6,12% | 5.446.062,00 |
| 21.03.2025 | 47,89 | 52,17 | 47,82 | 51,96 | 4,55% | 4.447.806,00 |
| 20.03.2025 | 50,00 | 52,57 | 49,64 | 49,70 | -2,55% | 3.400.450,00 |
| 19.03.2025 | 48,35 | 51,69 | 48,06 | 51,00 | 6,72% | 4.822.195,00 |
| 18.03.2025 | 49,00 | 49,50 | 46,46 | 47,79 | -4,50% | 4.068.426,00 |
| 17.03.2025 | 48,25 | 51,04 | 47,86 | 50,04 | 3,09% | 5.953.742,00 |
| 14.03.2025 | 47,85 | 49,24 | 47,23 | 48,54 | 4,82% | 4.468.941,00 |
| 13.03.2025 | 48,98 | 49,73 | 46,01 | 46,31 | -6,75% | 4.585.171,00 |
| 12.03.2025 | 50,50 | 51,47 | 47,05 | 49,66 | 6,45% | 7.147.732,00 |
| 11.03.2025 | 46,97 | 48,57 | 45,01 | 46,65 | -1,58% | 5.796.849,00 |
| 10.03.2025 | 50,70 | 50,85 | 45,37 | 47,40 | -11,72% | 7.430.410,00 |
| 07.03.2025 | 54,81 | 55,00 | 49,90 | 53,69 | -3,23% | 6.392.962,00 |
| 06.03.2025 | 57,82 | 58,71 | 53,81 | 55,48 | -7,43% | 4.814.526,00 |
| 05.03.2025 | 59,68 | 60,99 | 57,55 | 59,93 | 1,13% | 3.400.430,00 |
| 04.03.2025 | 59,15 | 62,24 | 56,30 | 59,26 | -3,94% | 6.987.237,00 |
| 03.03.2025 | 68,09 | 69,19 | 61,06 | 61,69 | -7,47% | 4.423.698,00 |
| 28.02.2025 | 64,65 | 67,35 | 64,01 | 66,67 | -0,09% | 3.675.000,00 |
| 27.02.2025 | 70,89 | 71,78 | 66,32 | 66,73 | -2,98% | 4.512.623,00 |
| 26.02.2025 | 68,35 | 70,74 | 67,65 | 68,78 | 2,79% | 4.883.257,00 |
| 25.02.2025 | 69,23 | 69,89 | 63,69 | 66,91 | -5,09% | 7.560.479,00 |
| 24.02.2025 | 72,25 | 72,75 | 67,60 | 70,50 | -1,77% | 6.236.141,00 |
| 21.02.2025 | 80,23 | 80,35 | 71,12 | 71,77 | -9,39% | 5.986.827,00 |
| 20.02.2025 | 82,95 | 83,31 | 78,42 | 79,21 | -4,69% | 6.467.864,00 |
| 19.02.2025 | 86,50 | 88,69 | 81,82 | 83,11 | -4,35% | 7.380.327,00 |
| 18.02.2025 | 83,30 | 89,64 | 83,05 | 86,89 | 3,30% | 9.107.072,00 |
| 17.02.2025 | 84,61 | 84,61 | 84,11 | 84,11 | 2,05% | - |
| 14.02.2025 | 80,19 | 86,10 | 80,02 | 82,42 | -2,07% | 9.115.160,00 |
| 13.02.2025 | 87,79 | 96,43 | 83,59 | 84,16 | -5,19% | 19.781.550,00 |
| 12.02.2025 | 83,44 | 90,44 | 80,00 | 88,77 | 31,82% | 35.335.895,00 |
| 11.02.2025 | 69,50 | 70,50 | 66,76 | 67,34 | -5,07% | 13.487.903,00 |
| 10.02.2025 | 71,13 | 73,80 | 69,83 | 70,94 | 3,04% | 7.438.758,00 |
| 07.02.2025 | 67,74 | 72,40 | 67,38 | 68,85 | 5,70% | 6.127.266,00 |
| 06.02.2025 | 65,47 | 66,12 | 63,45 | 65,14 | 0,25% | 2.854.029,00 |
| 05.02.2025 | 63,59 | 65,27 | 63,00 | 64,98 | 2,65% | 2.940.046,00 |
| 04.02.2025 | 63,17 | 65,99 | 63,12 | 63,30 | 0,21% | 2.457.336,00 |
| 03.02.2025 | 61,30 | 63,47 | 59,95 | 63,17 | -2,43% | 3.951.845,00 |
| 31.01.2025 | 68,15 | 68,70 | 63,89 | 64,75 | -3,83% | 2.996.954,00 |
| 30.01.2025 | 67,44 | 69,10 | 66,61 | 67,32 | 1,89% | 2.974.669,00 |
| 29.01.2025 | 65,13 | 66,56 | 62,81 | 66,07 | -0,68% | 3.815.067,00 |
| 28.01.2025 | 65,29 | 66,80 | 63,28 | 66,52 | 2,32% | 2.066.698,00 |
| 27.01.2025 | 64,67 | 67,97 | 62,91 | 65,01 | -3,60% | 3.609.839,00 |
| 24.01.2025 | 69,31 | 69,94 | 66,76 | 67,44 | -2,70% | 3.176.831,00 |
| 23.01.2025 | 64,22 | 70,45 | 64,07 | 69,31 | 5,74% | 4.517.633,00 |
| 22.01.2025 | 64,45 | 65,83 | 63,45 | 65,55 | 2,41% | 4.024.990,00 |
| 21.01.2025 | 64,00 | 65,10 | 62,03 | 64,01 | 1,67% | 3.152.347,00 |
| 17.01.2025 | 65,80 | 66,76 | 62,88 | 62,96 | -2,39% | 4.407.769,00 |
| 16.01.2025 | 62,17 | 64,54 | 61,83 | 64,50 | 2,92% | 3.853.461,00 |
| 15.01.2025 | 62,08 | 64,19 | 60,89 | 62,67 | 9,95% | 6.298.043,00 |
| 14.01.2025 | 58,68 | 59,30 | 56,66 | 57,00 | -0,12% | 3.730.419,00 |
| 13.01.2025 | 55,39 | 57,80 | 55,20 | 57,07 | -1,16% | 5.210.269,00 |
| 10.01.2025 | 57,89 | 58,03 | 55,78 | 57,74 | -2,50% | 5.175.172,00 |
| 08.01.2025 | 58,65 | 59,94 | 57,55 | 59,22 | -1,71% | 4.119.531,00 |
| 07.01.2025 | 63,35 | 63,88 | 58,92 | 60,25 | -5,15% | 5.195.582,00 |
| 06.01.2025 | 65,09 | 65,77 | 63,10 | 63,52 | -0,87% | 4.788.905,00 |
| 03.01.2025 | 61,10 | 64,90 | 60,62 | 64,08 | 5,39% | 4.215.629,00 |
| 02.01.2025 | 62,48 | 63,45 | 60,58 | 60,80 | -1,25% | 3.745.331,00 |
| 31.12.2024 | 64,21 | 64,82 | 61,21 | 61,57 | -2,76% | 3.642.693,00 |
| 30.12.2024 | 66,14 | 66,71 | 63,00 | 63,32 | -6,85% | 5.127.188,00 |
| 27.12.2024 | 71,09 | 71,62 | 66,95 | 67,98 | -5,62% | 3.995.403,00 |
| 26.12.2024 | 67,91 | 72,85 | 67,31 | 72,03 | 5,14% | 4.021.652,00 |
| 24.12.2024 | 68,31 | 69,48 | 67,49 | 68,51 | 0,75% | 2.111.746,00 |
| 23.12.2024 | 68,83 | 69,45 | 66,70 | 68,00 | -0,58% | 3.568.370,00 |
| 20.12.2024 | 66,00 | 71,37 | 65,55 | 68,40 | 1,74% | 6.642.147,00 |
| 19.12.2024 | 75,55 | 76,75 | 66,95 | 67,23 | -8,31% | 7.778.164,00 |
| 18.12.2024 | 83,69 | 86,99 | 72,20 | 73,32 | -11,65% | 8.769.594,00 |
| 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 |