23,063$
-2,11%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 23,52 | 23,52 | 22,96 | 23,00 | -2,36% | - |
| 16.10.2026 | 24,75 | 24,95 | 23,25 | 23,56 | -4,81% | 4.278.812,00 |
| 15.10.2026 | 22,33 | 24,75 | 22,26 | 24,75 | 8,84% | 6.183.544,00 |
| 14.10.2026 | 23,15 | 23,35 | 22,21 | 22,74 | -4,57% | 5.021.523,00 |
| 13.10.2026 | 23,40 | 23,96 | 23,31 | 23,83 | 0,34% | 3.126.565,00 |
| 12.10.2026 | 24,00 | 24,24 | 23,66 | 23,75 | -1,45% | 2.740.839,00 |
| 09.10.2026 | 24,44 | 24,50 | 23,82 | 24,10 | -0,37% | 2.688.233,00 |
| 08.10.2026 | 23,60 | 24,25 | 23,41 | 24,19 | 0,71% | 4.223.361,00 |
| 07.10.2026 | 23,78 | 24,08 | 23,47 | 24,02 | 0,67% | 3.175.458,00 |
| 06.10.2026 | 24,88 | 24,90 | 23,82 | 23,86 | -2,01% | 4.445.626,00 |
| 05.10.2026 | 22,94 | 24,45 | 22,72 | 24,35 | 6,75% | 6.209.651,00 |
| 02.10.2026 | 23,50 | 23,56 | 22,78 | 22,81 | -0,61% | 4.118.557,00 |
| 01.10.2026 | 22,99 | 23,38 | 22,56 | 22,95 | -0,17% | 4.848.533,00 |
| 30.09.2026 | 23,34 | 23,53 | 22,79 | 22,99 | -0,65% | 3.507.701,00 |
| 29.09.2026 | 23,29 | 23,68 | 22,91 | 23,14 | 0,48% | 4.046.575,00 |
| 28.09.2026 | 23,43 | 23,51 | 22,79 | 23,03 | -3,28% | 5.010.202,00 |
| 25.09.2026 | 24,79 | 24,88 | 23,81 | 23,81 | -3,37% | 4.593.066,00 |
| 24.09.2026 | 24,33 | 24,78 | 23,72 | 24,64 | 0,78% | 5.133.692,00 |
| 23.09.2026 | 25,78 | 26,19 | 24,44 | 24,45 | -5,85% | 6.754.983,00 |
| 22.09.2026 | 26,50 | 26,61 | 25,52 | 25,97 | 1,52% | 4.048.575,00 |
| 21.09.2026 | 25,53 | 25,93 | 25,28 | 25,58 | 2,32% | 4.657.480,00 |
| 18.09.2026 | 24,93 | 25,14 | 24,71 | 25,00 | 0,93% | 6.388.714,00 |
| 17.09.2026 | 25,64 | 25,67 | 24,66 | 24,77 | -0,32% | 3.213.924,00 |
| 16.09.2026 | 25,34 | 25,57 | 24,49 | 24,85 | -1,70% | 3.718.065,00 |
| 15.09.2026 | 26,05 | 26,19 | 25,19 | 25,28 | -3,14% | 3.134.900,00 |
| 14.09.2026 | 25,21 | 26,50 | 25,14 | 26,10 | 1,99% | 4.896.642,00 |
| 11.09.2026 | 26,19 | 26,33 | 25,40 | 25,59 | 1,95% | 3.445.781,00 |
| 10.09.2026 | 25,45 | 25,78 | 25,09 | 25,10 | -3,05% | 4.162.864,00 |
| 09.09.2026 | 26,81 | 26,93 | 25,86 | 25,89 | -4,04% | 4.969.337,00 |
| 08.09.2026 | 27,76 | 27,83 | 26,92 | 26,98 | -3,81% | 5.475.453,00 |
| 04.09.2026 | 27,93 | 28,24 | 27,66 | 28,05 | -1,65% | 2.913.107,00 |
| 03.09.2026 | 28,41 | 29,02 | 28,02 | 28,52 | 1,24% | 3.436.037,00 |
| 02.09.2026 | 27,33 | 28,30 | 27,20 | 28,17 | 2,85% | 3.071.055,00 |
| 01.09.2026 | 28,02 | 28,28 | 27,14 | 27,39 | -4,50% | 5.309.002,00 |
| 31.08.2026 | 28,62 | 29,04 | 28,00 | 28,68 | -1,38% | 4.036.388,00 |
| 28.08.2026 | 30,61 | 31,80 | 28,92 | 29,08 | -4,53% | 4.719.284,00 |
| 27.08.2026 | 30,88 | 31,65 | 30,02 | 30,46 | -0,03% | 2.851.220,00 |
| 26.08.2026 | 30,55 | 31,70 | 30,01 | 30,47 | -0,36% | 3.038.339,00 |
| 25.08.2026 | 30,03 | 30,62 | 29,59 | 30,58 | 2,31% | 2.655.655,00 |
| 24.08.2026 | 30,21 | 30,50 | 29,58 | 29,89 | -1,35% | 3.356.589,00 |
| 21.08.2026 | 28,99 | 30,60 | 28,76 | 30,30 | 4,99% | 4.634.370,00 |
| 20.08.2026 | 30,42 | 30,42 | 27,96 | 28,86 | -5,69% | 7.810.069,00 |
| 19.08.2026 | 29,40 | 31,64 | 29,33 | 30,60 | 5,12% | 5.887.647,00 |
| 18.08.2026 | 29,00 | 29,55 | 28,80 | 29,11 | -2,15% | 3.643.949,00 |
| 17.08.2026 | 30,35 | 30,78 | 29,14 | 29,75 | -2,23% | 3.976.713,00 |
| 14.08.2026 | 31,00 | 31,36 | 30,25 | 30,43 | -1,74% | 2.968.758,00 |
| 13.08.2026 | 29,19 | 31,35 | 29,13 | 30,97 | 6,43% | 4.852.940,00 |
| 12.08.2026 | 30,03 | 30,45 | 28,66 | 29,10 | -2,64% | 4.550.796,00 |
| 11.08.2026 | 29,98 | 30,38 | 29,08 | 29,89 | -1,06% | 3.682.388,00 |
| 10.08.2026 | 30,80 | 30,95 | 30,10 | 30,21 | -2,83% | 3.698.298,00 |
| 07.08.2026 | 30,24 | 31,12 | 29,69 | 31,09 | 4,64% | 4.445.941,00 |
| 06.08.2026 | 29,27 | 31,02 | 29,18 | 29,71 | -1,62% | 5.041.219,00 |
| 05.08.2026 | 34,60 | 34,69 | 29,95 | 30,20 | -0,40% | 12.328.635,00 |
| 04.08.2026 | 29,68 | 30,89 | 29,68 | 30,32 | 3,02% | 7.817.759,00 |
| 03.08.2026 | 28,04 | 29,68 | 28,00 | 29,43 | 7,25% | 4.784.911,00 |
| 31.07.2026 | 26,84 | 27,69 | 26,20 | 27,44 | 1,48% | 3.319.324,00 |
| 30.07.2026 | 26,52 | 27,18 | 25,89 | 27,04 | 1,65% | 4.077.275,00 |
| 29.07.2026 | 27,53 | 27,68 | 26,34 | 26,60 | -4,39% | 5.099.986,00 |
| 28.07.2026 | 27,49 | 27,89 | 26,25 | 27,82 | 1,20% | 3.648.281,00 |
| 27.07.2026 | 27,77 | 28,44 | 27,42 | 27,49 | 2,08% | 3.115.398,00 |
| 24.07.2026 | 28,28 | 28,45 | 26,80 | 26,93 | -2,39% | 3.884.056,00 |
| 23.07.2026 | 28,01 | 28,17 | 26,93 | 27,59 | -3,67% | 3.388.195,00 |
| 22.07.2026 | 28,96 | 29,04 | 28,41 | 28,64 | -2,15% | 2.537.038,00 |
| 21.07.2026 | 28,66 | 29,92 | 28,50 | 29,27 | 1,56% | 2.665.364,00 |
| 20.07.2026 | 29,51 | 29,51 | 28,33 | 28,82 | -2,34% | 2.748.952,00 |
| 17.07.2026 | 29,75 | 30,26 | 28,97 | 29,51 | -4,44% | 4.171.869,00 |
| 16.07.2026 | 31,40 | 32,00 | 30,32 | 30,88 | -2,25% | 3.249.280,00 |
| 15.07.2026 | 32,45 | 32,80 | 31,22 | 31,59 | -0,41% | 2.587.637,00 |
| 14.07.2026 | 31,56 | 32,46 | 31,07 | 31,72 | 0,83% | 3.282.254,00 |
| 13.07.2026 | 32,70 | 33,30 | 31,18 | 31,46 | -3,91% | 3.267.342,00 |
| 10.07.2026 | 34,04 | 34,69 | 32,39 | 32,74 | -1,47% | 2.699.425,00 |
| 09.07.2026 | 31,81 | 33,86 | 31,74 | 33,23 | 4,46% | 3.129.646,00 |
| 08.07.2026 | 32,00 | 32,45 | 30,99 | 31,81 | -3,78% | 4.452.855,00 |
| 07.07.2026 | 34,98 | 35,72 | 32,90 | 33,06 | -3,70% | 4.665.113,00 |
| 06.07.2026 | 34,75 | 35,00 | 33,25 | 34,33 | -1,29% | 5.654.032,00 |
| 02.07.2026 | 36,04 | 36,87 | 34,52 | 34,78 | -2,69% | 3.818.171,00 |
| 01.07.2026 | 35,67 | 36,90 | 35,14 | 35,74 | 0,87% | 3.716.758,00 |
| 30.06.2026 | 34,69 | 36,10 | 34,06 | 35,43 | 1,14% | 4.313.366,00 |
| 29.06.2026 | 34,61 | 35,50 | 32,68 | 35,03 | 4,07% | 5.351.516,00 |
| 26.06.2026 | 32,32 | 33,78 | 32,07 | 33,66 | 2,09% | 6.060.830,00 |
| 25.06.2026 | 33,14 | 33,45 | 31,93 | 32,97 | 0,98% | 3.910.409,00 |
| 24.06.2026 | 31,61 | 33,99 | 31,42 | 32,65 | 3,78% | 4.795.586,00 |
| 23.06.2026 | 30,60 | 32,21 | 30,50 | 31,46 | 0,45% | 3.325.199,00 |
| 22.06.2026 | 32,05 | 33,13 | 30,97 | 31,32 | -3,76% | 3.460.083,00 |
| 19.06.2026 | 32,52 | 32,59 | 32,52 | 32,54 | 0,35% | - |
| 18.06.2026 | 30,95 | 32,50 | 30,04 | 32,43 | 6,47% | 5.230.493,00 |
| 17.06.2026 | 32,10 | 33,95 | 30,43 | 30,46 | -5,52% | 6.374.135,00 |
| 16.06.2026 | 32,36 | 33,17 | 31,80 | 32,24 | -0,37% | 4.204.050,00 |
| 15.06.2026 | 32,04 | 34,02 | 32,04 | 32,36 | 6,10% | 7.086.382,00 |
| 12.06.2026 | 31,76 | 32,18 | 29,86 | 30,50 | -4,06% | 4.868.017,00 |
| 11.06.2026 | 30,14 | 31,83 | 29,25 | 31,79 | 4,92% | 5.177.491,00 |
| 10.06.2026 | 30,60 | 31,92 | 30,07 | 30,30 | -2,45% | 3.445.788,00 |
| 09.06.2026 | 30,98 | 32,40 | 29,65 | 31,06 | 0,19% | 4.047.599,00 |
| 08.06.2026 | 29,77 | 31,28 | 29,56 | 31,00 | 4,24% | 3.940.028,00 |
| 05.06.2026 | 31,43 | 31,98 | 29,14 | 29,74 | -7,84% | 4.773.482,00 |
| 04.06.2026 | 31,00 | 32,51 | 30,32 | 32,27 | 6,54% | 4.213.748,00 |
| 03.06.2026 | 31,82 | 31,86 | 29,58 | 30,29 | -6,48% | 5.467.639,00 |
| 02.06.2026 | 32,57 | 32,94 | 31,78 | 32,39 | -3,63% | 4.907.656,00 |
| 01.06.2026 | 33,79 | 34,67 | 33,05 | 33,61 | -0,53% | 4.265.417,00 |
| 29.05.2026 | 33,85 | 34,69 | 32,55 | 33,79 | 3,36% | 5.885.644,00 |