28,080€
4,72%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 29,26 | 29,83 | 28,46 | 29,20 | 1,42% | 587,00 |
| 29.05.2026 | 28,11 | 29,35 | 27,99 | 28,79 | 3,14% | 907,00 |
| 28.05.2026 | 26,16 | 27,93 | 25,70 | 27,91 | 6,99% | 414,00 |
| 27.05.2026 | 26,42 | 26,82 | 25,83 | 26,09 | -1,37% | 152,00 |
| 26.05.2026 | 25,71 | 26,99 | 24,88 | 26,45 | 6,47% | 175,00 |
| 25.05.2026 | 24,62 | 24,85 | 24,62 | 24,84 | 0,56% | - |
| 22.05.2026 | 24,86 | 25,54 | 24,41 | 24,71 | -0,62% | 3,00 |
| 21.05.2026 | 24,75 | 24,93 | 24,14 | 24,86 | -0,09% | 2,00 |
| 20.05.2026 | 24,24 | 25,09 | 23,29 | 24,88 | 4,08% | 1,00 |
| 19.05.2026 | 23,81 | 24,42 | 23,09 | 23,91 | 0,92% | 12,00 |
| 18.05.2026 | 25,29 | 25,43 | 23,60 | 23,69 | -8,36% | - |
| 15.05.2026 | 25,42 | 26,36 | 24,44 | 25,85 | 3,88% | 115,00 |
| 14.05.2026 | 23,03 | 25,13 | 22,68 | 24,89 | 8,40% | 470,00 |
| 13.05.2026 | 23,81 | 24,06 | 22,40 | 22,96 | -3,09% | 149,00 |
| 12.05.2026 | 24,28 | 24,61 | 23,53 | 23,69 | -3,35% | 242,00 |
| 11.05.2026 | 24,46 | 24,76 | 23,92 | 24,51 | -0,76% | 544,00 |
| 08.05.2026 | 24,72 | 25,78 | 24,29 | 24,70 | 0,78% | - |
| 07.05.2026 | 24,19 | 25,47 | 24,15 | 24,51 | 1,19% | 435,00 |
| 06.05.2026 | 22,76 | 25,58 | 22,71 | 24,22 | -9,08% | 1.000,00 |
| 05.05.2026 | 27,74 | 28,04 | 26,64 | 26,64 | -2,48% | 1.060,00 |
| 04.05.2026 | 28,06 | 28,60 | 26,75 | 27,32 | 4,15% | 335,00 |
| 30.04.2026 | 26,00 | 27,08 | 25,92 | 26,23 | 0,20% | 99,00 |
| 29.04.2026 | 28,17 | 28,30 | 25,51 | 26,18 | -7,41% | 361,00 |
| 28.04.2026 | 28,31 | 28,80 | 27,60 | 28,27 | 0,08% | 13,00 |
| 27.04.2026 | 28,73 | 28,98 | 28,11 | 28,25 | -0,75% | 21,00 |
| 24.04.2026 | 28,11 | 28,52 | 27,81 | 28,46 | 1,15% | 224,00 |
| 23.04.2026 | 29,35 | 29,63 | 27,42 | 28,14 | -4,06% | 673,00 |
| 22.04.2026 | 29,01 | 30,11 | 28,82 | 29,33 | 2,95% | 165,00 |
| 21.04.2026 | 29,69 | 30,42 | 28,37 | 28,49 | -3,51% | 233,00 |
| 20.04.2026 | 28,82 | 29,94 | 28,47 | 29,53 | 0,14% | 62,00 |
| 17.04.2026 | 27,99 | 30,16 | 27,89 | 29,49 | 3,46% | 426,00 |
| 16.04.2026 | 28,65 | 29,32 | 27,65 | 28,50 | 0,49% | 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 |