20,963€
-3,32%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,86 | 21,89 | 20,90 | 20,95 | -3,36% | 2.179,00 |
| 24.09.2026 | 21,53 | 21,79 | 20,87 | 21,68 | 0,55% | 5.797,00 |
| 23.09.2026 | 22,77 | 22,94 | 21,46 | 21,56 | -4,90% | 1.618,00 |
| 22.09.2026 | 22,36 | 23,22 | 22,28 | 22,68 | 1,55% | 1.524,00 |
| 21.09.2026 | 21,95 | 22,61 | 21,95 | 22,33 | 2,39% | 8.020,00 |
| 18.09.2026 | 21,70 | 21,88 | 21,56 | 21,81 | 0,90% | 6.476,00 |
| 17.09.2026 | 21,86 | 22,34 | 21,48 | 21,61 | -0,40% | 4.171,00 |
| 16.09.2026 | 22,01 | 22,19 | 21,37 | 21,70 | -1,17% | 1.578,00 |
| 15.09.2026 | 22,50 | 22,76 | 21,83 | 21,96 | -3,00% | 685,00 |
| 14.09.2026 | 22,00 | 22,92 | 21,82 | 22,64 | 2,62% | 535,00 |
| 11.09.2026 | 21,95 | 22,61 | 21,81 | 22,06 | 1,97% | 4.127,00 |
| 10.09.2026 | 22,40 | 22,41 | 21,61 | 21,63 | -2,90% | 1.452,00 |
| 09.09.2026 | 23,25 | 23,32 | 22,24 | 22,28 | -4,09% | 5.993,00 |
| 08.09.2026 | 24,00 | 24,07 | 23,16 | 23,23 | -4,59% | 2.460,00 |
| 07.09.2026 | 24,23 | 24,39 | 24,15 | 24,35 | 0,79% | 162,00 |
| 04.09.2026 | 24,58 | 24,66 | 23,82 | 24,16 | -1,39% | 776,00 |
| 03.09.2026 | 24,30 | 24,96 | 24,08 | 24,50 | 0,95% | 1.118,00 |
| 02.09.2026 | 23,65 | 24,41 | 23,45 | 24,27 | 2,69% | 2.014,00 |
| 01.09.2026 | 24,75 | 24,79 | 23,43 | 23,63 | -4,45% | 1.267,00 |
| 31.08.2026 | 25,04 | 25,09 | 24,15 | 24,73 | -1,72% | 1.009,00 |
| 28.08.2026 | 26,29 | 27,28 | 24,97 | 25,16 | -3,69% | 4.262,00 |
| 27.08.2026 | 26,18 | 27,16 | 25,78 | 26,13 | -0,52% | 1.743,00 |
| 26.08.2026 | 26,11 | 27,17 | 25,77 | 26,26 | 0,32% | 1.263,00 |
| 25.08.2026 | 25,69 | 26,24 | 25,37 | 26,18 | 2,03% | 643,00 |
| 24.08.2026 | 25,79 | 26,14 | 25,36 | 25,66 | -0,80% | 766,00 |
| 21.08.2026 | 24,76 | 26,18 | 24,68 | 25,87 | 4,96% | 810,00 |
| 20.08.2026 | 24,78 | 24,88 | 23,93 | 24,64 | -5,79% | 1.850,00 |
| 19.08.2026 | 25,06 | 27,13 | 24,96 | 26,16 | 10,80% | 519,00 |
| 05.05.2026 | 27,70 | 27,99 | 23,07 | 23,61 | -13,76% | 3.105,00 |
| 04.05.2026 | 28,06 | 28,36 | 26,75 | 27,38 | 1,67% | 1.615,00 |
| 30.04.2026 | 26,06 | 27,08 | 25,94 | 26,93 | 3,98% | 710,00 |
| 29.04.2026 | 28,17 | 28,46 | 25,51 | 25,90 | -7,82% | 2.301,00 |
| 28.04.2026 | 28,34 | 28,80 | 27,68 | 28,09 | -0,50% | 1.676,00 |
| 27.04.2026 | 28,63 | 28,98 | 28,09 | 28,23 | -1,12% | 1.615,00 |
| 24.04.2026 | 28,19 | 28,65 | 27,81 | 28,55 | 1,51% | 1.196,00 |
| 23.04.2026 | 29,37 | 29,65 | 27,41 | 28,13 | -5,28% | 2.391,00 |
| 22.04.2026 | 28,97 | 30,36 | 28,82 | 29,70 | 3,63% | 3.090,00 |
| 21.04.2026 | 29,79 | 30,42 | 28,07 | 28,66 | -3,12% | 1.969,00 |
| 20.04.2026 | 28,84 | 29,94 | 28,57 | 29,58 | 0,54% | 6.993,00 |
| 17.04.2026 | 28,01 | 30,17 | 27,90 | 29,42 | 5,11% | 8.076,00 |
| 16.04.2026 | 28,60 | 29,32 | 27,65 | 27,99 | -1,15% | 4.882,00 |
| 15.04.2026 | 25,09 | 28,57 | 25,01 | 28,32 | 12,99% | 4.106,00 |
| 14.04.2026 | 23,95 | 25,13 | 23,89 | 25,06 | 4,80% | 2.845,00 |
| 13.04.2026 | 22,85 | 23,99 | 22,59 | 23,91 | 2,76% | 1.538,00 |
| 10.04.2026 | 23,47 | 24,16 | 22,88 | 23,27 | -0,56% | 3.087,00 |
| 09.04.2026 | 23,30 | 23,73 | 22,74 | 23,40 | 0,15% | 2.680,00 |
| 08.04.2026 | 24,10 | 24,65 | 22,71 | 23,37 | 2,11% | 2.811,00 |
| 07.04.2026 | 23,13 | 23,46 | 22,59 | 22,88 | 3,30% | 2.520,00 |
| 02.04.2026 | 21,58 | 22,35 | 21,08 | 22,15 | 1,40% | 3.678,00 |
| 01.04.2026 | 22,34 | 22,77 | 21,59 | 21,85 | -1,59% | 1.744,00 |
| 31.03.2026 | 21,45 | 22,52 | 21,24 | 22,20 | 5,11% | 3.335,00 |
| 30.03.2026 | 21,40 | 21,91 | 20,91 | 21,12 | -1,69% | 1.698,00 |
| 27.03.2026 | 22,22 | 22,30 | 21,21 | 21,48 | -2,43% | 3.069,00 |
| 26.03.2026 | 22,53 | 22,67 | 21,95 | 22,02 | -2,51% | 1.521,00 |
| 25.03.2026 | 23,32 | 23,73 | 22,42 | 22,59 | -2,71% | 11.034,00 |
| 24.03.2026 | 23,93 | 24,15 | 22,77 | 23,22 | -3,29% | 7.194,00 |
| 23.03.2026 | 21,96 | 24,27 | 21,88 | 24,01 | 5,62% | 3.131,00 |
| 20.03.2026 | 23,03 | 23,62 | 22,44 | 22,73 | -1,77% | 4.839,00 |
| 19.03.2026 | 22,59 | 23,22 | 21,75 | 23,14 | 2,53% | 3.848,00 |
| 18.03.2026 | 24,45 | 24,75 | 22,44 | 22,57 | -6,64% | 5.592,00 |
| 17.03.2026 | 24,09 | 25,43 | 23,90 | 24,17 | 0,47% | 3.501,00 |
| 16.03.2026 | 23,30 | 24,75 | 23,10 | 24,06 | 4,34% | 3.026,00 |
| 13.03.2026 | 22,54 | 23,53 | 22,35 | 23,06 | 2,99% | 1.556,00 |
| 12.03.2026 | 23,50 | 23,68 | 22,30 | 22,39 | -5,43% | 3.488,00 |
| 11.03.2026 | 24,70 | 25,36 | 23,06 | 23,68 | -4,74% | 6.748,00 |
| 10.03.2026 | 23,94 | 25,37 | 22,94 | 24,85 | 3,81% | 3.448,00 |
| 09.03.2026 | 23,19 | 24,18 | 23,09 | 23,94 | 0,22% | 4.791,00 |
| 06.03.2026 | 24,82 | 25,01 | 23,37 | 23,89 | -2,84% | 1.101,00 |
| 05.03.2026 | 24,32 | 25,49 | 24,23 | 24,59 | 0,76% | 256,00 |
| 04.03.2026 | 24,01 | 24,91 | 23,98 | 24,40 | 0,66% | 7.280,00 |
| 03.03.2026 | 23,85 | 25,03 | 23,12 | 24,24 | 0,21% | 2.024,00 |
| 02.03.2026 | 22,55 | 24,31 | 21,92 | 24,19 | 4,90% | 3.774,00 |
| 27.02.2026 | 24,83 | 24,86 | 22,73 | 23,06 | -7,98% | 2.240,00 |
| 26.02.2026 | 23,94 | 25,47 | 23,92 | 25,06 | 3,86% | 467,00 |
| 25.02.2026 | 23,95 | 24,50 | 23,69 | 24,13 | 1,07% | 1.718,00 |
| 24.02.2026 | 23,28 | 24,08 | 22,78 | 23,87 | 3,02% | 4.853,00 |
| 23.02.2026 | 24,40 | 24,79 | 22,93 | 23,17 | -6,91% | 8.524,00 |
| 20.02.2026 | 26,19 | 26,42 | 24,71 | 24,89 | -4,23% | 3.320,00 |
| 19.02.2026 | 26,83 | 27,18 | 25,15 | 25,99 | -2,84% | 4.077,00 |
| 18.02.2026 | 27,18 | 27,77 | 26,55 | 26,75 | -0,68% | 1.023,00 |
| 17.02.2026 | 25,92 | 27,41 | 25,79 | 26,93 | 4,00% | 4.088,00 |
| 16.02.2026 | 25,95 | 26,23 | 25,88 | 25,90 | -0,04% | 970,00 |
| 13.02.2026 | 25,12 | 26,61 | 24,71 | 25,91 | 1,54% | 2.648,00 |
| 12.02.2026 | 28,17 | 28,37 | 25,21 | 25,52 | -8,43% | 9.087,00 |
| 11.02.2026 | 32,73 | 32,88 | 27,43 | 27,87 | -16,69% | 7.030,00 |
| 10.02.2026 | 32,58 | 37,46 | 31,30 | 33,45 | 2,43% | 2.309,00 |
| 09.02.2026 | 32,32 | 32,68 | 30,99 | 32,66 | 1,18% | 289,00 |
| 06.02.2026 | 29,20 | 32,43 | 29,13 | 32,27 | 11,24% | 2.335,00 |
| 05.02.2026 | 32,17 | 32,34 | 28,95 | 29,01 | -10,25% | 3.511,00 |
| 04.02.2026 | 32,72 | 32,98 | 30,71 | 32,33 | -1,33% | 2.910,00 |
| 03.02.2026 | 33,93 | 34,30 | 31,87 | 32,77 | -2,85% | 2.105,00 |
| 02.02.2026 | 32,27 | 34,49 | 32,17 | 33,73 | 2,00% | 866,00 |
| 30.01.2026 | 34,43 | 34,89 | 32,83 | 33,07 | -4,84% | 1.206,00 |
| 29.01.2026 | 36,17 | 36,49 | 34,21 | 34,75 | -4,30% | 3.088,00 |
| 28.01.2026 | 37,89 | 38,26 | 35,77 | 36,31 | -3,46% | 1.469,00 |
| 27.01.2026 | 39,00 | 39,17 | 37,24 | 37,61 | -2,68% | 1.268,00 |
| 26.01.2026 | 38,04 | 38,75 | 37,58 | 38,65 | 1,38% | 5.550,00 |
| 23.01.2026 | 39,53 | 39,64 | 37,93 | 38,12 | -3,05% | 471,00 |
| 22.01.2026 | 39,58 | 40,77 | 39,26 | 39,32 | -0,53% | 1.349,00 |
| 21.01.2026 | 38,33 | 39,85 | 38,03 | 39,53 | 3,86% | 1.110,00 |