27,652$
-6,80%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 28,41 | 28,50 | 27,67 | 27,88 | -6,04% | - |
| 26.02.2026 | 28,56 | 30,12 | 28,50 | 29,67 | 4,32% | 1.382.685,00 |
| 25.02.2026 | 28,79 | 28,93 | 27,95 | 28,44 | 1,07% | 1.382.685,00 |
| 24.02.2026 | 27,11 | 28,36 | 26,80 | 28,14 | 3,23% | 4.225.686,00 |
| 23.02.2026 | 28,68 | 29,01 | 27,04 | 27,26 | -6,93% | 6.274.292,00 |
| 20.02.2026 | 30,25 | 30,90 | 29,12 | 29,29 | -4,44% | 6.655.417,00 |
| 19.02.2026 | 31,44 | 31,44 | 29,60 | 30,65 | -2,79% | 6.423.582,00 |
| 18.02.2026 | 32,21 | 32,83 | 31,33 | 31,53 | -1,38% | 5.164.106,00 |
| 17.02.2026 | 30,97 | 32,43 | 30,91 | 31,97 | 4,20% | 8.685.748,00 |
| 13.02.2026 | 29,87 | 31,60 | 29,61 | 30,68 | 1,62% | 9.845.913,00 |
| 12.02.2026 | 33,37 | 33,37 | 29,91 | 30,19 | -8,79% | 13.356.767,00 |
| 11.02.2026 | 37,52 | 37,52 | 32,51 | 33,10 | -15,04% | 17.738.517,00 |
| 10.02.2026 | 39,13 | 41,64 | 38,64 | 38,96 | 0,28% | 10.402.076,00 |
| 09.02.2026 | 37,25 | 38,88 | 36,86 | 38,85 | 1,60% | 3.537.990,00 |
| 06.02.2026 | 35,93 | 38,34 | 35,45 | 38,24 | 10,46% | 3.964.034,00 |
| 05.02.2026 | 36,96 | 37,50 | 34,36 | 34,62 | -8,70% | 4.516.869,00 |
| 04.02.2026 | 38,42 | 38,45 | 36,22 | 37,92 | -1,71% | 4.251.662,00 |
| 03.02.2026 | 39,95 | 40,20 | 37,63 | 38,58 | -2,80% | 3.768.195,00 |
| 02.02.2026 | 38,98 | 40,62 | 38,94 | 39,69 | 1,12% | 3.363.200,00 |
| 30.01.2026 | 40,91 | 41,45 | 38,92 | 39,25 | -5,49% | 4.487.526,00 |
| 29.01.2026 | 42,35 | 43,69 | 40,90 | 41,53 | -3,79% | 3.316.383,00 |
| 28.01.2026 | 45,65 | 45,86 | 42,90 | 43,17 | -4,50% | 3.146.740,00 |
| 27.01.2026 | 45,99 | 46,09 | 44,42 | 45,20 | -1,57% | 2.335.613,00 |
| 26.01.2026 | 44,87 | 46,05 | 44,60 | 45,92 | 1,39% | 2.906.248,00 |
| 23.01.2026 | 45,83 | 46,02 | 44,86 | 45,29 | -2,14% | 2.393.856,00 |
| 22.01.2026 | 46,88 | 47,86 | 46,14 | 46,28 | 0,41% | 2.068.198,00 |
| 21.01.2026 | 44,80 | 46,56 | 44,54 | 46,09 | 3,32% | 3.878.467,00 |
| 20.01.2026 | 45,74 | 47,23 | 44,53 | 44,61 | -3,42% | 3.562.463,00 |
| 19.01.2026 | 45,96 | 46,22 | 45,96 | 46,19 | -4,02% | - |
| 16.01.2026 | 48,36 | 49,26 | 47,85 | 48,12 | 0,44% | 2.616.774,00 |
| 15.01.2026 | 46,70 | 48,44 | 46,27 | 47,91 | 3,14% | 3.222.965,00 |
| 14.01.2026 | 46,91 | 46,99 | 45,70 | 46,45 | -1,38% | 2.710.910,00 |
| 13.01.2026 | 45,21 | 47,75 | 44,40 | 47,10 | 4,09% | 4.118.708,00 |
| 12.01.2026 | 49,12 | 49,15 | 45,13 | 45,25 | -7,88% | 7.105.850,00 |
| 09.01.2026 | 51,24 | 51,28 | 48,86 | 49,12 | -2,94% | 2.230.950,00 |
| 08.01.2026 | 49,72 | 51,53 | 49,32 | 50,61 | 0,58% | 2.036.204,00 |
| 07.01.2026 | 50,48 | 51,00 | 49,55 | 50,32 | -0,71% | 2.401.322,00 |
| 06.01.2026 | 51,05 | 52,10 | 49,32 | 50,68 | -0,04% | 3.953.179,00 |
| 05.01.2026 | 46,05 | 50,97 | 46,04 | 50,70 | 10,60% | 9.131.246,00 |
| 02.01.2026 | 44,03 | 45,91 | 43,06 | 45,84 | 4,83% | 7.043.792,00 |
| 31.12.2025 | 44,85 | 45,05 | 43,66 | 43,73 | -2,74% | 3.862.593,00 |
| 30.12.2025 | 46,44 | 46,45 | 44,94 | 44,96 | -3,46% | 3.562.634,00 |
| 29.12.2025 | 46,43 | 47,72 | 46,31 | 46,57 | -1,90% | 5.234.391,00 |
| 26.12.2025 | 48,00 | 48,87 | 47,12 | 47,47 | -1,56% | 4.048.724,00 |
| 24.12.2025 | 48,44 | 48,95 | 47,60 | 48,22 | -1,40% | 3.063.375,00 |
| 23.12.2025 | 48,87 | 49,76 | 47,70 | 48,91 | 0,28% | 5.698.497,00 |
| 22.12.2025 | 47,90 | 49,30 | 47,59 | 48,77 | 2,48% | 5.658.842,00 |
| 19.12.2025 | 47,86 | 48,92 | 47,03 | 47,59 | 1,19% | 4.263.472,00 |
| 18.12.2025 | 47,14 | 49,45 | 46,55 | 47,03 | 4,40% | 5.734.678,00 |
| 17.12.2025 | 46,91 | 49,54 | 44,89 | 45,05 | -3,97% | 5.397.799,00 |
| 16.12.2025 | 45,32 | 47,55 | 45,32 | 46,91 | 1,87% | 3.486.509,00 |
| 15.12.2025 | 48,85 | 49,80 | 45,14 | 46,05 | -6,69% | 5.574.316,00 |
| 12.12.2025 | 49,43 | 50,48 | 48,04 | 49,35 | 0,45% | 5.134.359,00 |
| 11.12.2025 | 48,43 | 49,30 | 47,66 | 49,13 | 0,65% | 3.170.327,00 |
| 10.12.2025 | 46,04 | 48,97 | 45,71 | 48,82 | 4,98% | 5.136.855,00 |
| 09.12.2025 | 46,20 | 48,34 | 45,80 | 46,50 | -0,87% | 3.682.932,00 |
| 08.12.2025 | 46,95 | 47,75 | 46,10 | 46,91 | 0,34% | 3.840.263,00 |
| 05.12.2025 | 46,39 | 47,75 | 45,94 | 46,75 | -0,81% | 3.252.504,00 |
| 04.12.2025 | 45,45 | 47,24 | 45,01 | 47,13 | 4,04% | 4.879.088,00 |
| 03.12.2025 | 42,65 | 45,44 | 42,36 | 45,30 | 6,09% | 3.329.085,00 |
| 02.12.2025 | 44,42 | 44,97 | 42,65 | 42,70 | -3,52% | 3.346.994,00 |
| 01.12.2025 | 43,79 | 45,65 | 43,72 | 44,26 | -1,56% | 4.113.449,00 |
| 28.11.2025 | 44,02 | 45,02 | 43,30 | 44,96 | 6,89% | 3.733.907,00 |
| 26.11.2025 | 41,87 | 43,20 | 41,57 | 42,06 | 0,69% | 4.169.358,00 |
| 25.11.2025 | 38,92 | 42,06 | 38,64 | 41,77 | 7,05% | 5.289.486,00 |
| 24.11.2025 | 37,46 | 39,27 | 37,30 | 39,02 | 5,20% | 4.551.088,00 |
| 21.11.2025 | 35,59 | 37,46 | 34,23 | 37,09 | 4,24% | 6.080.386,00 |
| 20.11.2025 | 38,10 | 39,18 | 35,52 | 35,58 | -4,53% | 4.800.068,00 |
| 19.11.2025 | 38,17 | 38,20 | 36,63 | 37,27 | -1,69% | 5.937.212,00 |
| 18.11.2025 | 35,56 | 38,54 | 35,48 | 37,91 | 5,12% | 7.396.848,00 |
| 17.11.2025 | 38,19 | 38,45 | 35,57 | 36,07 | -6,86% | 5.407.574,00 |
| 14.11.2025 | 38,12 | 39,90 | 37,80 | 38,72 | 3,83% | 6.921.586,00 |
| 13.11.2025 | 39,00 | 39,28 | 36,67 | 37,29 | -5,88% | 6.462.005,00 |
| 12.11.2025 | 39,06 | 39,96 | 38,75 | 39,62 | 1,77% | 4.556.313,00 |
| 11.11.2025 | 38,64 | 39,41 | 38,04 | 38,93 | 0,41% | 3.979.306,00 |
| 10.11.2025 | 39,75 | 40,09 | 38,55 | 38,77 | 0,44% | 7.455.682,00 |
| 07.11.2025 | 36,90 | 38,64 | 36,06 | 38,60 | 2,32% | 8.818.410,00 |
| 06.11.2025 | 41,54 | 41,62 | 37,68 | 37,73 | -9,64% | 9.211.998,00 |
| 05.11.2025 | 39,38 | 42,29 | 39,16 | 41,75 | -9,71% | 21.948.751,00 |
| 04.11.2025 | 45,56 | 47,41 | 45,31 | 46,24 | -2,73% | 9.346.633,00 |
| 03.11.2025 | 47,49 | 48,69 | 46,75 | 47,54 | 0,04% | 6.190.641,00 |
| 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% | 6.097.443,00 |
| 23.10.2025 | 50,77 | 53,16 | 50,77 | 52,11 | 3,44% | - |
| 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 |