20,753€
-1,07%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 21,05 | 21,40 | 20,48 | 20,74 | -1,12% | 132,00 |
| 16.10.2026 | 22,07 | 22,15 | 20,97 | 20,98 | -4,29% | - |
| 15.10.2026 | 20,23 | 21,96 | 19,77 | 21,92 | 9,31% | 1.256,00 |
| 14.10.2026 | 21,33 | 21,37 | 19,92 | 20,05 | -4,38% | 164,00 |
| 13.10.2026 | 21,27 | 21,47 | 20,85 | 20,97 | -2,94% | - |
| 12.10.2026 | 21,52 | 21,71 | 21,18 | 21,60 | 0,47% | - |
| 09.10.2026 | 21,50 | 21,87 | 21,27 | 21,50 | 1,08% | 15,00 |
| 08.10.2026 | 21,39 | 21,43 | 20,91 | 21,27 | 0,45% | - |
| 07.10.2026 | 21,27 | 21,43 | 20,88 | 21,18 | -0,70% | 1,00 |
| 06.10.2026 | 21,74 | 22,10 | 21,30 | 21,33 | -0,35% | 1,00 |
| 05.10.2026 | 20,33 | 21,65 | 20,29 | 21,40 | 4,14% | - |
| 02.10.2026 | 20,55 | 21,05 | 20,21 | 20,55 | 0,20% | 23,00 |
| 01.10.2026 | 20,46 | 20,72 | 20,05 | 20,51 | 1,62% | - |
| 30.09.2026 | 20,49 | 20,71 | 20,12 | 20,19 | -1,14% | - |
| 29.09.2026 | 20,27 | 20,87 | 20,17 | 20,42 | 0,34% | 620,00 |
| 28.09.2026 | 20,96 | 20,96 | 20,05 | 20,35 | -3,71% | 120,00 |
| 25.09.2026 | 21,68 | 21,86 | 21,09 | 21,13 | -2,38% | - |
| 24.09.2026 | 21,65 | 21,79 | 20,86 | 21,65 | -0,25% | - |
| 23.09.2026 | 22,76 | 22,94 | 21,69 | 21,70 | -3,61% | 12,00 |
| 22.09.2026 | 22,45 | 23,17 | 22,30 | 22,52 | 0,16% | - |
| 21.09.2026 | 21,94 | 22,60 | 21,94 | 22,48 | 3,30% | 1,00 |
| 18.09.2026 | 21,70 | 21,92 | 21,55 | 21,76 | 0,86% | 200,00 |
| 17.09.2026 | 21,70 | 22,33 | 21,57 | 21,58 | 0,26% | 256,00 |
| 16.09.2026 | 22,01 | 22,19 | 21,36 | 21,52 | -2,26% | 47,00 |
| 15.09.2026 | 22,47 | 22,74 | 21,83 | 22,02 | -2,26% | - |
| 14.09.2026 | 21,98 | 22,91 | 21,84 | 22,53 | 2,15% | 250,00 |
| 11.09.2026 | 21,90 | 22,60 | 21,50 | 22,06 | 0,78% | 229,00 |
| 10.09.2026 | 22,35 | 22,42 | 21,64 | 21,89 | -2,11% | 8,00 |
| 09.09.2026 | 23,26 | 23,32 | 22,30 | 22,36 | -4,09% | 107,00 |
| 08.09.2026 | 24,29 | 24,36 | 23,17 | 23,31 | -3,52% | 721,00 |
| 07.09.2026 | 24,17 | 24,19 | 24,14 | 24,16 | 0,34% | - |
| 04.09.2026 | 24,53 | 24,66 | 23,82 | 24,08 | -2,24% | 40,00 |
| 03.09.2026 | 24,33 | 24,94 | 24,08 | 24,63 | 1,31% | 25,00 |
| 02.09.2026 | 23,72 | 24,41 | 23,46 | 24,31 | 3,12% | 181,00 |
| 01.09.2026 | 24,73 | 24,77 | 23,43 | 23,58 | -4,86% | 3,00 |
| 31.08.2026 | 25,13 | 25,15 | 24,17 | 24,78 | -1,25% | 6,00 |
| 28.08.2026 | 26,24 | 27,28 | 24,97 | 25,10 | -3,66% | 133,00 |
| 27.08.2026 | 26,20 | 27,16 | 25,76 | 26,05 | 0,12% | - |
| 26.08.2026 | 26,00 | 27,16 | 25,77 | 26,02 | 0,29% | 10,00 |
| 25.08.2026 | 25,66 | 26,09 | 25,37 | 25,94 | 1,03% | - |
| 24.08.2026 | 25,85 | 26,13 | 25,36 | 25,68 | -0,97% | - |
| 21.08.2026 | 24,73 | 26,18 | 24,66 | 25,93 | 4,94% | - |
| 20.08.2026 | 26,34 | 26,60 | 23,93 | 24,71 | -5,80% | 1.052,00 |
| 19.08.2026 | 25,09 | 27,13 | 24,93 | 26,23 | 4,83% | 719,00 |
| 18.08.2026 | 25,56 | 25,56 | 24,89 | 25,03 | -1,88% | 184,00 |
| 17.08.2026 | 26,28 | 26,54 | 25,13 | 25,51 | -3,64% | 50,00 |
| 14.08.2026 | 26,66 | 27,07 | 26,16 | 26,47 | -1,42% | 55,00 |
| 13.08.2026 | 25,29 | 27,19 | 25,25 | 26,85 | 5,66% | 12,00 |
| 12.08.2026 | 25,96 | 26,33 | 24,84 | 25,41 | -1,12% | 541,00 |
| 11.08.2026 | 26,16 | 26,41 | 25,21 | 25,70 | -2,45% | 268,00 |
| 10.08.2026 | 26,91 | 27,05 | 26,08 | 26,35 | -1,94% | - |
| 07.08.2026 | 25,72 | 26,87 | 25,67 | 26,87 | 3,50% | - |
| 06.08.2026 | 26,23 | 26,91 | 25,38 | 25,96 | -0,63% | 31,00 |
| 05.08.2026 | 29,45 | 31,21 | 25,96 | 26,13 | -1,10% | 3.153,00 |
| 04.08.2026 | 25,75 | 26,81 | 25,53 | 26,42 | 3,35% | 221,00 |
| 03.08.2026 | 23,87 | 25,78 | 23,87 | 25,56 | 7,29% | 319,00 |
| 31.07.2026 | 23,64 | 24,01 | 22,83 | 23,82 | 1,95% | 43,00 |
| 30.07.2026 | 23,22 | 23,56 | 22,49 | 23,37 | 1,07% | 553,00 |
| 29.07.2026 | 24,28 | 24,93 | 23,07 | 23,12 | -5,26% | 133,00 |
| 28.07.2026 | 23,99 | 24,48 | 23,11 | 24,40 | -0,14% | 1.131,00 |
| 27.07.2026 | 23,70 | 24,99 | 23,70 | 24,44 | 3,21% | - |
| 24.07.2026 | 24,32 | 25,17 | 23,65 | 23,68 | -1,57% | 2,00 |
| 23.07.2026 | 25,06 | 25,22 | 23,68 | 24,06 | -4,46% | 5,00 |
| 22.07.2026 | 25,69 | 25,69 | 24,90 | 25,18 | -2,14% | - |
| 21.07.2026 | 25,44 | 26,23 | 25,10 | 25,73 | 2,04% | 1,00 |
| 20.07.2026 | 25,92 | 26,35 | 24,83 | 25,21 | -2,42% | 121,00 |
| 17.07.2026 | 26,61 | 26,78 | 25,33 | 25,84 | -3,65% | - |
| 16.07.2026 | 27,65 | 27,89 | 26,51 | 26,82 | -3,16% | 120,00 |
| 15.07.2026 | 27,92 | 28,62 | 27,35 | 27,69 | -0,42% | - |
| 14.07.2026 | 27,56 | 28,33 | 27,16 | 27,81 | 1,26% | - |
| 13.07.2026 | 28,68 | 29,16 | 27,45 | 27,47 | -3,71% | 106,00 |
| 10.07.2026 | 29,10 | 30,32 | 28,39 | 28,52 | -2,93% | 1,00 |
| 09.07.2026 | 27,84 | 29,61 | 27,78 | 29,38 | 5,83% | 40,00 |
| 08.07.2026 | 28,96 | 28,96 | 27,20 | 27,77 | -4,38% | 1.407,00 |
| 07.07.2026 | 29,84 | 31,14 | 28,82 | 29,04 | -2,14% | 125,00 |
| 06.07.2026 | 30,53 | 31,05 | 29,12 | 29,67 | -2,51% | 30,00 |
| 03.07.2026 | 30,39 | 30,70 | 30,38 | 30,44 | -0,02% | 600,00 |
| 02.07.2026 | 31,42 | 32,15 | 30,19 | 30,45 | -3,54% | 50,00 |
| 01.07.2026 | 30,87 | 32,40 | 30,80 | 31,56 | 1,19% | 138,00 |
| 30.06.2026 | 30,69 | 31,60 | 29,85 | 31,19 | 1,03% | 30,00 |
| 29.06.2026 | 29,64 | 31,07 | 28,65 | 30,88 | 6,37% | 104,00 |
| 26.06.2026 | 28,64 | 29,48 | 28,11 | 29,03 | 0,43% | - |
| 25.06.2026 | 28,83 | 29,40 | 28,13 | 28,90 | 0,34% | - |
| 24.06.2026 | 27,70 | 29,90 | 27,58 | 28,80 | 3,81% | 94,00 |
| 23.06.2026 | 27,01 | 28,32 | 26,61 | 27,75 | 1,51% | - |
| 22.06.2026 | 27,98 | 28,97 | 27,10 | 27,33 | -2,38% | 113,00 |
| 19.06.2026 | 28,08 | 28,08 | 27,99 | 28,00 | 0,22% | - |
| 18.06.2026 | 26,59 | 28,18 | 26,17 | 27,94 | 4,18% | 30,00 |
| 17.06.2026 | 27,91 | 29,29 | 26,73 | 26,82 | -3,43% | 75,00 |
| 16.06.2026 | 27,93 | 28,61 | 27,41 | 27,77 | -0,55% | 30,00 |
| 15.06.2026 | 27,04 | 29,30 | 27,02 | 27,92 | 6,40% | 136,00 |
| 12.06.2026 | 27,44 | 27,78 | 25,80 | 26,24 | -2,03% | 30,00 |
| 11.06.2026 | 26,41 | 27,02 | 25,43 | 26,78 | 2,68% | 40,00 |
| 10.06.2026 | 26,56 | 27,59 | 25,84 | 26,08 | -2,86% | 1,00 |
| 09.06.2026 | 26,91 | 28,01 | 25,69 | 26,85 | 0,26% | 100,00 |
| 08.06.2026 | 25,76 | 27,11 | 25,59 | 26,78 | 4,08% | 58,00 |
| 05.06.2026 | 27,67 | 27,78 | 25,30 | 25,73 | -7,62% | 90,00 |
| 04.06.2026 | 26,11 | 27,99 | 25,68 | 27,85 | 6,81% | 108,00 |
| 03.06.2026 | 27,87 | 27,98 | 25,52 | 26,08 | -6,84% | 26,00 |
| 02.06.2026 | 28,64 | 28,90 | 27,63 | 27,99 | -4,12% | 46,00 |