28,448€
0,31%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 28,65 | 29,32 | 27,65 | 28,50 | 0,50% | 529,00 |
| 15.04.2026 | 25,09 | 28,56 | 24,50 | 28,36 | 12,97% | 201,00 |
| 14.04.2026 | 24,00 | 25,12 | 23,93 | 25,11 | 5,97% | 201,00 |
| 13.04.2026 | 22,75 | 23,85 | 22,59 | 23,69 | 2,51% | 100,00 |
| 10.04.2026 | 23,40 | 23,97 | 22,88 | 23,11 | -0,60% | 194,00 |
| 09.04.2026 | 23,28 | 23,73 | 22,73 | 23,25 | -4,58% | 333,00 |
| 08.04.2026 | 24,14 | 24,49 | 23,92 | 24,37 | 5,93% | 180,00 |
| 07.04.2026 | 23,12 | 23,46 | 22,59 | 23,00 | 4,80% | 101,00 |
| 02.04.2026 | 21,47 | 22,31 | 21,05 | 21,95 | 1,46% | 430,00 |
| 01.04.2026 | 22,28 | 22,87 | 21,60 | 21,63 | -2,96% | 400,00 |
| 31.03.2026 | 21,49 | 22,49 | 21,25 | 22,29 | 4,21% | 180,00 |
| 30.03.2026 | 21,37 | 21,95 | 21,06 | 21,39 | -1,41% | 369,00 |
| 27.03.2026 | 22,07 | 22,32 | 21,21 | 21,70 | -1,59% | 110,00 |
| 26.03.2026 | 22,46 | 22,67 | 21,96 | 22,05 | -2,43% | 341,00 |
| 25.03.2026 | 23,44 | 23,72 | 22,42 | 22,60 | -2,81% | 862,00 |
| 24.03.2026 | 23,73 | 24,16 | 22,78 | 23,25 | -3,48% | 240,00 |
| 23.03.2026 | 22,17 | 24,26 | 21,93 | 24,09 | 6,32% | 296,00 |
| 20.03.2026 | 23,11 | 23,62 | 22,36 | 22,66 | -1,97% | 603,00 |
| 19.03.2026 | 22,62 | 23,20 | 21,76 | 23,11 | 2,25% | 292,00 |
| 18.03.2026 | 24,43 | 24,80 | 22,58 | 22,60 | -6,34% | - |
| 17.03.2026 | 24,09 | 25,43 | 23,91 | 24,13 | -0,01% | 202,00 |
| 16.03.2026 | 23,27 | 24,75 | 23,02 | 24,14 | 4,03% | 276,00 |
| 13.03.2026 | 22,58 | 23,50 | 22,34 | 23,20 | 3,71% | 250,00 |
| 12.03.2026 | 23,41 | 23,67 | 22,31 | 22,37 | -4,50% | 1.014,00 |
| 11.03.2026 | 24,70 | 25,47 | 23,07 | 23,43 | -3,36% | 320,00 |
| 10.03.2026 | 23,94 | 24,48 | 22,94 | 24,24 | 0,77% | 704,00 |
| 09.03.2026 | 23,07 | 24,18 | 22,95 | 24,06 | 0,14% | 504,00 |
| 06.03.2026 | 24,86 | 25,03 | 23,38 | 24,02 | -1,81% | 290,00 |
| 05.03.2026 | 24,29 | 25,49 | 24,23 | 24,47 | -1,09% | 180,00 |
| 04.03.2026 | 24,24 | 24,90 | 23,99 | 24,74 | 0,51% | 10,00 |
| 03.03.2026 | 23,91 | 25,03 | 23,04 | 24,61 | 3,40% | 962,00 |
| 02.03.2026 | 22,83 | 24,05 | 21,93 | 23,80 | 4,01% | 871,00 |
| 27.02.2026 | 24,85 | 24,86 | 22,78 | 22,88 | -8,47% | 145,00 |
| 26.02.2026 | 24,14 | 25,47 | 23,91 | 25,00 | 2,29% | 60,00 |
| 25.02.2026 | 23,87 | 24,50 | 23,70 | 24,44 | 3,16% | 226,00 |
| 24.02.2026 | 23,25 | 24,07 | 22,80 | 23,69 | 1,49% | 706,00 |
| 23.02.2026 | 24,40 | 24,85 | 22,94 | 23,35 | -6,21% | 822,00 |
| 20.02.2026 | 26,17 | 26,56 | 24,73 | 24,89 | -2,53% | 1.066,00 |
| 19.02.2026 | 26,86 | 27,18 | 25,15 | 25,54 | -4,92% | 979,00 |
| 18.02.2026 | 27,30 | 27,76 | 26,56 | 26,86 | -0,56% | 171,00 |
| 17.02.2026 | 26,00 | 27,39 | 25,79 | 27,01 | 3,48% | 376,00 |
| 16.02.2026 | 26,08 | 26,36 | 26,06 | 26,10 | 0,11% | 300,00 |
| 13.02.2026 | 25,28 | 26,61 | 24,73 | 26,07 | 2,44% | 1.777,00 |
| 12.02.2026 | 28,11 | 28,37 | 25,21 | 25,45 | -10,06% | 21.209,00 |
| 11.02.2026 | 32,66 | 33,20 | 27,44 | 28,30 | -14,76% | 5.151,00 |
| 10.02.2026 | 32,35 | 34,97 | 32,35 | 33,20 | 2,79% | 107,00 |
| 09.02.2026 | 32,71 | 32,73 | 31,00 | 32,30 | 0,44% | 468,00 |
| 06.02.2026 | 28,87 | 32,19 | 28,87 | 32,16 | 10,06% | 965,00 |
| 05.02.2026 | 32,26 | 32,49 | 29,18 | 29,22 | -8,99% | 654,00 |
| 04.02.2026 | 32,71 | 33,96 | 30,70 | 32,10 | -1,69% | 623,00 |
| 03.02.2026 | 33,99 | 34,30 | 32,55 | 32,65 | -3,39% | 80,00 |
| 02.02.2026 | 32,31 | 34,48 | 32,10 | 33,80 | -2,34% | 632,00 |
| 30.01.2026 | 34,42 | 34,79 | 33,48 | 34,61 | 0,56% | 234,00 |
| 29.01.2026 | 35,95 | 36,46 | 34,33 | 34,42 | -4,87% | 285,00 |
| 28.01.2026 | 37,79 | 38,25 | 36,18 | 36,18 | -3,73% | - |
| 27.01.2026 | 38,76 | 39,30 | 37,25 | 37,58 | -1,52% | 79,00 |
| 26.01.2026 | 38,09 | 38,56 | 37,59 | 38,16 | -0,31% | 101,00 |
| 23.01.2026 | 39,42 | 39,65 | 38,05 | 38,28 | -3,44% | 1,00 |
| 22.01.2026 | 39,67 | 40,77 | 39,41 | 39,64 | 0,25% | - |
| 21.01.2026 | 38,24 | 39,75 | 37,94 | 39,54 | 3,04% | 360,00 |
| 20.01.2026 | 39,65 | 40,24 | 38,31 | 38,37 | -3,22% | 240,00 |
| 19.01.2026 | 41,07 | 41,07 | 39,22 | 39,65 | -4,53% | 270,00 |
| 16.01.2026 | 41,41 | 42,47 | 40,30 | 41,53 | 1,13% | 74,00 |
| 15.01.2026 | 39,63 | 41,74 | 39,63 | 41,07 | 3,84% | 125,00 |
| 14.01.2026 | 40,48 | 40,71 | 39,26 | 39,55 | -2,50% | 151,00 |
| 13.01.2026 | 39,00 | 40,97 | 38,15 | 40,57 | 4,26% | 489,00 |
| 12.01.2026 | 41,43 | 43,48 | 38,67 | 38,91 | -7,77% | 1.787,00 |
| 09.01.2026 | 43,35 | 44,07 | 42,03 | 42,19 | -3,28% | 427,00 |
| 08.01.2026 | 42,68 | 44,21 | 42,33 | 43,62 | 0,10% | 9,00 |
| 07.01.2026 | 43,34 | 43,59 | 42,49 | 43,57 | 1,38% | 82,00 |
| 06.01.2026 | 43,31 | 44,43 | 42,16 | 42,98 | -0,86% | 183,00 |
| 05.01.2026 | 39,39 | 43,50 | 39,36 | 43,36 | 13,09% | 469,00 |
| 02.01.2026 | 39,51 | 39,51 | 36,74 | 38,34 | -2,28% | 661,00 |
| 30.12.2025 | 39,51 | 39,51 | 38,92 | 39,23 | -1,82% | - |
| 29.12.2025 | 40,08 | 40,49 | 39,31 | 39,96 | -4,16% | 78,00 |
| 23.12.2025 | 41,51 | 42,23 | 40,53 | 41,69 | 0,83% | 241,00 |
| 22.12.2025 | 40,83 | 41,88 | 40,56 | 41,35 | 1,80% | 117,00 |
| 19.12.2025 | 40,24 | 41,60 | 40,23 | 40,62 | 0,33% | 144,00 |
| 18.12.2025 | 38,20 | 42,17 | 38,20 | 40,49 | 2,88% | 45,00 |
| 17.12.2025 | 39,78 | 42,16 | 38,95 | 39,36 | -1,09% | 159,00 |
| 16.12.2025 | 38,42 | 40,26 | 38,30 | 39,79 | 1,99% | 310,00 |
| 15.12.2025 | 41,40 | 42,46 | 38,44 | 39,02 | -7,52% | 568,00 |
| 12.12.2025 | 41,88 | 42,94 | 40,97 | 42,19 | 1,06% | 513,00 |
| 11.12.2025 | 41,79 | 41,91 | 40,60 | 41,75 | 0,08% | 512,00 |
| 10.12.2025 | 39,96 | 41,76 | 39,28 | 41,71 | 4,18% | - |
| 09.12.2025 | 40,35 | 41,53 | 39,44 | 40,04 | -1,12% | 60,00 |
| 08.12.2025 | 40,21 | 41,05 | 39,62 | 40,49 | 0,31% | 135,00 |
| 05.12.2025 | 40,46 | 40,97 | 39,48 | 40,36 | 0,32% | 46,00 |
| 04.12.2025 | 38,87 | 40,49 | 38,53 | 40,24 | 4,61% | 161,00 |
| 03.12.2025 | 36,76 | 38,54 | 36,44 | 38,46 | 4,52% | 365,00 |
| 02.12.2025 | 38,12 | 38,72 | 36,80 | 36,80 | -4,67% | 250,00 |
| 01.12.2025 | 39,02 | 39,24 | 37,30 | 38,60 | -1,06% | 1.050,00 |
| 28.11.2025 | 37,24 | 39,07 | 36,78 | 39,02 | 5,55% | 514,00 |
| 27.11.2025 | 36,18 | 37,04 | 36,18 | 36,96 | 1,66% | 140,00 |
| 26.11.2025 | 36,40 | 37,27 | 36,04 | 36,36 | 0,90% | 251,00 |
| 25.11.2025 | 33,88 | 36,17 | 33,41 | 36,03 | 6,44% | 132,00 |
| 24.11.2025 | 32,61 | 34,05 | 32,15 | 33,85 | 5,37% | 1.210,00 |
| 21.11.2025 | 30,87 | 32,55 | 29,82 | 32,13 | 2,46% | 241,00 |
| 20.11.2025 | 32,66 | 34,01 | 31,12 | 31,36 | -3,41% | 3.731,00 |
| 19.11.2025 | 32,51 | 33,18 | 31,77 | 32,47 | -1,60% | 608,00 |