17,383€
-6,44%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,44 | 18,70 | 17,24 | 17,37 | -6,53% | 2.676,00 |
| 11.11.2026 | 18,44 | 19,05 | 18,42 | 18,58 | 1,41% | 1.345,00 |
| 10.11.2026 | 19,93 | 20,03 | 17,68 | 18,32 | -7,71% | 3.960,00 |
| 09.11.2026 | 19,80 | 20,16 | 19,41 | 19,85 | 1,17% | 629,00 |
| 06.11.2026 | 19,74 | 20,55 | 19,28 | 19,62 | 0,50% | 598,00 |
| 05.11.2026 | 20,70 | 21,00 | 18,88 | 19,52 | -6,54% | 2.362,00 |
| 04.11.2026 | 18,84 | 21,21 | 18,83 | 20,89 | 8,26% | 5.604,00 |
| 03.11.2026 | 19,22 | 20,23 | 17,99 | 19,30 | -0,21% | 6.992,00 |
| 02.11.2026 | 20,79 | 21,06 | 18,73 | 19,34 | -6,57% | 9.654,00 |
| 30.10.2026 | 21,59 | 21,83 | 20,30 | 20,70 | -5,17% | 1.353,00 |
| 29.10.2026 | 21,52 | 22,31 | 21,38 | 21,83 | 1,95% | 946,00 |
| 28.10.2026 | 21,32 | 21,68 | 21,02 | 21,41 | 0,63% | 1.122,00 |
| 27.10.2026 | 20,57 | 21,56 | 20,46 | 21,28 | 3,59% | 1.508,00 |
| 26.10.2026 | 21,25 | 21,30 | 20,47 | 20,54 | -3,26% | 2.520,00 |
| 23.10.2026 | 21,24 | 21,36 | 20,55 | 21,23 | 0,06% | 2.686,00 |
| 22.10.2026 | 20,78 | 21,74 | 20,58 | 21,22 | 0,93% | 503,00 |
| 21.10.2026 | 21,32 | 21,57 | 20,82 | 21,02 | -1,06% | 1.912,00 |
| 20.10.2026 | 20,65 | 21,65 | 20,33 | 21,25 | 2,29% | 1.213,00 |
| 19.10.2026 | 21,31 | 21,44 | 20,47 | 20,77 | -1,03% | 885,00 |
| 16.10.2026 | 22,03 | 22,16 | 20,69 | 20,99 | -4,16% | 4.921,00 |
| 15.10.2026 | 21,81 | 22,06 | 21,79 | 21,90 | 8,26% | 290,00 |
| 14.10.2026 | 21,30 | 21,37 | 19,92 | 20,23 | -4,79% | 2.222,00 |
| 13.10.2026 | 21,25 | 21,48 | 20,83 | 21,25 | -0,40% | 795,00 |
| 12.10.2026 | 21,58 | 21,72 | 21,17 | 21,33 | -0,73% | 900,00 |
| 09.10.2026 | 21,69 | 21,88 | 21,27 | 21,49 | 0,05% | 504,00 |
| 08.10.2026 | 21,32 | 21,62 | 20,90 | 21,48 | 0,15% | 553,00 |
| 07.10.2026 | 21,26 | 21,51 | 20,92 | 21,45 | 0,75% | 240,00 |
| 06.10.2026 | 21,76 | 22,05 | 21,16 | 21,29 | -1,69% | 1.456,00 |
| 05.10.2026 | 20,38 | 21,79 | 20,28 | 21,65 | 6,59% | 2.306,00 |
| 02.10.2026 | 20,53 | 21,04 | 20,22 | 20,32 | -0,68% | 1.851,00 |
| 01.10.2026 | 20,49 | 20,73 | 20,05 | 20,46 | 0,71% | 1.595,00 |
| 30.09.2026 | 20,43 | 20,72 | 20,09 | 20,31 | -0,53% | 1.449,00 |
| 29.09.2026 | 20,26 | 20,87 | 20,24 | 20,42 | 0,39% | 2.998,00 |
| 28.09.2026 | 20,75 | 20,81 | 20,05 | 20,34 | -2,94% | 1.242,00 |
| 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 |