62,560€
-0,09%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 62,65 | 62,65 | 61,98 | 62,10 | -0,82% | 41,00 |
| 03.07.2025 | 62,28 | 63,66 | 61,70 | 62,62 | 0,66% | 150,00 |
| 02.07.2025 | 57,79 | 62,30 | 57,45 | 62,21 | 7,58% | 226,00 |
| 01.07.2025 | 55,26 | 57,89 | 53,54 | 57,82 | 5,24% | - |
| 30.06.2025 | 55,26 | 56,74 | 53,89 | 54,94 | 1,42% | - |
| 27.06.2025 | 54,60 | 55,29 | 52,88 | 54,17 | 0,00% | - |
| 26.06.2025 | 53,62 | 54,36 | 52,93 | 54,17 | 1,05% | - |
| 25.06.2025 | 56,50 | 57,41 | 53,31 | 53,61 | -4,05% | - |
| 24.06.2025 | 52,86 | 56,10 | 52,67 | 55,87 | 9,36% | 185,00 |
| 23.06.2025 | 50,45 | 51,47 | 48,48 | 51,09 | 1,36% | 185,00 |
| 20.06.2025 | 50,66 | 52,47 | 49,17 | 50,41 | -0,18% | 100,00 |
| 19.06.2025 | 51,47 | 51,58 | 49,45 | 50,50 | -1,91% | 84,00 |
| 18.06.2025 | 46,42 | 51,98 | 46,07 | 51,48 | 10,72% | 275,00 |
| 17.06.2025 | 46,75 | 47,28 | 45,52 | 46,50 | -2,19% | 320,00 |
| 16.06.2025 | 44,95 | 47,71 | 44,95 | 47,54 | 5,70% | 25,00 |
| 13.06.2025 | 47,14 | 47,14 | 44,69 | 44,98 | -4,69% | 214,00 |
| 12.06.2025 | 50,38 | 50,40 | 47,17 | 47,19 | -6,44% | 412,00 |
| 11.06.2025 | 50,11 | 53,65 | 49,86 | 50,44 | -0,04% | 1.271,00 |
| 10.06.2025 | 50,53 | 51,26 | 48,94 | 50,46 | 0,31% | 78,00 |
| 09.06.2025 | 47,51 | 50,58 | 47,51 | 50,31 | 5,42% | 789,00 |
| 06.06.2025 | 45,04 | 48,52 | 44,78 | 47,72 | 6,26% | 290,00 |
| 05.06.2025 | 44,24 | 46,90 | 43,92 | 44,91 | 1,17% | 72,00 |
| 04.06.2025 | 44,76 | 45,43 | 43,56 | 44,39 | -0,92% | 283,00 |
| 03.06.2025 | 41,88 | 44,85 | 41,40 | 44,80 | 7,01% | 772,00 |
| 02.06.2025 | 41,72 | 42,03 | 40,32 | 41,86 | 0,54% | 17,00 |
| 30.05.2025 | 41,07 | 41,89 | 40,04 | 41,64 | 1,18% | - |
| 29.05.2025 | 43,42 | 43,83 | 40,47 | 41,15 | -1,02% | 75,00 |
| 28.05.2025 | 42,23 | 42,44 | 40,62 | 41,57 | -1,06% | 20,00 |
| 27.05.2025 | 40,20 | 42,09 | 40,06 | 42,02 | 4,20% | 12,00 |
| 26.05.2025 | 39,70 | 41,45 | 39,54 | 40,32 | 1,31% | 1.200,00 |
| 23.05.2025 | 40,50 | 40,85 | 38,29 | 39,80 | -1,61% | 285,00 |
| 22.05.2025 | 38,68 | 40,80 | 38,09 | 40,45 | 4,15% | 194,00 |
| 21.05.2025 | 41,02 | 41,09 | 38,73 | 38,84 | -6,01% | 595,00 |
| 20.05.2025 | 42,00 | 42,48 | 40,94 | 41,32 | -2,07% | - |
| 19.05.2025 | 40,75 | 42,45 | 40,48 | 42,20 | -2,08% | 600,00 |
| 16.05.2025 | 42,31 | 43,74 | 42,03 | 43,09 | 1,83% | 462,00 |
| 15.05.2025 | 46,02 | 46,02 | 42,23 | 42,32 | -8,04% | 120,00 |
| 14.05.2025 | 48,02 | 49,02 | 45,51 | 46,02 | -4,21% | 227,00 |
| 13.05.2025 | 47,75 | 49,27 | 46,77 | 48,04 | 0,67% | 71,00 |
| 12.05.2025 | 42,14 | 48,69 | 41,83 | 47,72 | 13,89% | 2.437,00 |
| 09.05.2025 | 42,69 | 43,17 | 40,21 | 41,90 | -1,90% | 150,00 |
| 08.05.2025 | 41,19 | 44,91 | 40,82 | 42,71 | 4,01% | 2.486,00 |
| 07.05.2025 | 38,32 | 42,06 | 36,70 | 41,06 | -9,27% | 3.099,00 |
| 06.05.2025 | 45,64 | 46,18 | 43,75 | 45,25 | -1,57% | 368,00 |
| 05.05.2025 | 44,28 | 46,60 | 43,22 | 45,97 | 3,73% | 464,00 |
| 02.05.2025 | 41,88 | 46,64 | 41,78 | 44,32 | 5,05% | 227,00 |
| 30.04.2025 | 43,02 | 43,31 | 40,38 | 42,19 | -2,20% | 346,00 |
| 29.04.2025 | 42,20 | 44,99 | 41,90 | 43,14 | 2,43% | 149,00 |
| 28.04.2025 | 42,76 | 43,45 | 40,97 | 42,11 | -1,79% | 545,00 |
| 25.04.2025 | 41,14 | 43,28 | 40,69 | 42,88 | 4,59% | 157,00 |
| 24.04.2025 | 39,11 | 41,35 | 37,52 | 41,00 | 5,51% | 1.500,00 |
| 23.04.2025 | 36,70 | 41,25 | 36,70 | 38,86 | 5,86% | 357,00 |
| 22.04.2025 | 35,90 | 37,71 | 34,34 | 36,71 | 2,17% | 176,00 |
| 17.04.2025 | 34,64 | 36,15 | 34,49 | 35,93 | 3,55% | 220,00 |
| 16.04.2025 | 34,11 | 35,42 | 33,54 | 34,70 | -3,14% | 176,00 |
| 15.04.2025 | 34,77 | 36,49 | 34,56 | 35,82 | 1,80% | 222,00 |
| 14.04.2025 | 34,70 | 36,47 | 33,28 | 35,19 | 2,33% | 2.141,00 |
| 11.04.2025 | 34,57 | 35,35 | 32,46 | 34,39 | -0,28% | 207,00 |
| 10.04.2025 | 38,43 | 39,29 | 33,83 | 34,48 | -12,58% | 2.280,00 |
| 09.04.2025 | 32,50 | 41,51 | 30,51 | 39,44 | 21,18% | 599,00 |
| 08.04.2025 | 35,19 | 37,59 | 31,63 | 32,55 | -5,99% | 245,00 |
| 07.04.2025 | 31,50 | 36,39 | 26,45 | 34,62 | 8,96% | 1.986,00 |
| 04.04.2025 | 34,70 | 35,26 | 28,69 | 31,78 | -9,59% | 2.130,00 |
| 03.04.2025 | 40,80 | 41,30 | 35,14 | 35,15 | -19,99% | 783,00 |
| 02.04.2025 | 42,77 | 44,75 | 41,07 | 43,93 | 3,09% | - |
| 01.04.2025 | 42,49 | 44,38 | 41,47 | 42,61 | -0,12% | 24,00 |
| 31.03.2025 | 42,82 | 43,11 | 40,02 | 42,66 | -1,65% | 120,00 |
| 28.03.2025 | 45,56 | 45,82 | 42,80 | 43,38 | -4,93% | 350,00 |
| 27.03.2025 | 48,12 | 48,90 | 45,33 | 45,63 | -6,90% | 191,00 |
| 26.03.2025 | 51,11 | 52,01 | 48,69 | 49,01 | -3,68% | 107,00 |
| 25.03.2025 | 51,24 | 51,49 | 49,34 | 50,88 | -0,39% | 805,00 |
| 24.03.2025 | 49,79 | 51,22 | 48,00 | 51,08 | 6,21% | 1.640,00 |
| 21.03.2025 | 45,77 | 48,17 | 44,28 | 48,10 | 4,63% | 30,00 |
| 20.03.2025 | 46,91 | 48,49 | 45,68 | 45,97 | -2,00% | 209,00 |
| 19.03.2025 | 44,01 | 47,26 | 43,75 | 46,91 | 7,43% | 699,00 |
| 18.03.2025 | 46,01 | 46,31 | 42,64 | 43,66 | -5,24% | 450,00 |
| 17.03.2025 | 44,56 | 46,71 | 43,90 | 46,08 | 3,77% | 1.289,00 |
| 14.03.2025 | 43,99 | 45,23 | 43,06 | 44,40 | 4,19% | 948,00 |
| 13.03.2025 | 46,15 | 46,55 | 42,47 | 42,62 | -6,43% | 573,00 |
| 12.03.2025 | 42,94 | 47,21 | 42,94 | 45,54 | 6,31% | 114,00 |
| 11.03.2025 | 42,26 | 44,40 | 41,21 | 42,84 | -2,20% | 1.767,00 |
| 10.03.2025 | 49,43 | 49,44 | 41,95 | 43,80 | -11,32% | 496,00 |
| 07.03.2025 | 51,68 | 51,93 | 46,10 | 49,39 | -3,68% | 694,00 |
| 06.03.2025 | 55,51 | 56,13 | 49,88 | 51,28 | -7,65% | 303,00 |
| 05.03.2025 | 57,15 | 57,49 | 53,67 | 55,52 | -0,62% | 441,00 |
| 04.03.2025 | 58,37 | 59,09 | 53,49 | 55,87 | -5,02% | 134,00 |
| 03.03.2025 | 64,29 | 65,95 | 58,33 | 58,82 | -8,42% | 2.181,00 |
| 28.02.2025 | 64,47 | 64,69 | 61,53 | 64,22 | 0,19% | 222,00 |
| 27.02.2025 | 66,04 | 68,34 | 63,66 | 64,10 | -2,20% | 41,00 |
| 26.02.2025 | 63,81 | 67,45 | 63,81 | 65,54 | 2,88% | 80,00 |
| 25.02.2025 | 67,20 | 67,20 | 60,61 | 63,71 | -5,38% | 1.086,00 |
| 24.02.2025 | 68,54 | 70,19 | 64,63 | 67,33 | -1,78% | 441,00 |
| 21.02.2025 | 75,04 | 77,10 | 68,06 | 68,55 | -9,16% | 1.356,00 |
| 20.02.2025 | 79,40 | 80,61 | 74,81 | 75,46 | -5,37% | 445,00 |
| 19.02.2025 | 83,45 | 84,92 | 78,60 | 79,75 | -4,12% | 663,00 |
| 18.02.2025 | 80,15 | 85,70 | 78,80 | 83,18 | 3,64% | 254,00 |
| 17.02.2025 | 78,10 | 81,50 | 78,10 | 80,25 | 2,18% | 672,00 |
| 14.02.2025 | 81,03 | 82,28 | 75,73 | 78,54 | -2,56% | 2.733,00 |
| 13.02.2025 | 84,47 | 92,35 | 79,99 | 80,60 | -5,67% | 1.805,00 |
| 12.02.2025 | 81,22 | 87,01 | 77,41 | 85,44 | 31,69% | 5.098,00 |