1,818$
-3,31%
Echtzeit-Aktienkurs Upland Software
Bid:
Ask:
Aktienkurse zur Upland Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,88 | 1,90 | 1,82 | 1,82 | -3,21% | - |
| 04.06.2025 | 1,84 | 1,92 | 1,80 | 1,88 | 1,62% | 202.494,00 |
| 03.06.2025 | 1,85 | 1,96 | 1,81 | 1,85 | 0,54% | 231.777,00 |
| 02.06.2025 | 2,00 | 2,03 | 1,81 | 1,84 | -14,81% | 587.407,00 |
| 30.05.2025 | 2,14 | 2,22 | 2,10 | 2,16 | 0,00% | 72.103,00 |
| 29.05.2025 | 2,23 | 2,38 | 2,12 | 2,16 | -1,82% | 91.903,00 |
| 28.05.2025 | 2,16 | 2,28 | 2,15 | 2,20 | 1,85% | 104.426,00 |
| 27.05.2025 | 2,27 | 2,40 | 2,12 | 2,16 | -3,57% | 141.390,00 |
| 23.05.2025 | 2,29 | 2,29 | 2,20 | 2,24 | -3,03% | 78.764,00 |
| 22.05.2025 | 2,43 | 2,58 | 2,29 | 2,31 | -2,94% | 102.991,00 |
| 21.05.2025 | 2,55 | 2,58 | 2,38 | 2,38 | -7,75% | 89.936,00 |
| 20.05.2025 | 2,61 | 2,85 | 2,53 | 2,58 | 0,00% | 52.234,00 |
| 19.05.2025 | 2,56 | 2,65 | 2,52 | 2,58 | -1,53% | 48.835,00 |
| 16.05.2025 | 2,64 | 2,69 | 2,58 | 2,62 | -1,13% | 83.712,00 |
| 15.05.2025 | 2,71 | 2,89 | 2,55 | 2,65 | -2,21% | 57.945,00 |
| 14.05.2025 | 2,74 | 2,83 | 2,68 | 2,71 | -1,45% | 78.544,00 |
| 13.05.2025 | 2,85 | 2,97 | 2,73 | 2,75 | -3,17% | 106.269,00 |
| 12.05.2025 | 2,40 | 2,98 | 2,40 | 2,84 | 19,83% | 323.342,00 |
| 09.05.2025 | 2,48 | 2,52 | 2,34 | 2,37 | -2,47% | 39.994,00 |
| 08.05.2025 | 2,37 | 2,48 | 2,27 | 2,43 | 3,85% | 65.545,00 |
| 07.05.2025 | 2,38 | 2,39 | 2,29 | 2,34 | 0,00% | 59.162,00 |
| 06.05.2025 | 2,39 | 2,45 | 2,32 | 2,34 | -3,31% | 74.352,00 |
| 05.05.2025 | 2,39 | 2,54 | 2,39 | 2,42 | 1,26% | 119.272,00 |
| 02.05.2025 | 2,44 | 2,58 | 2,39 | 2,39 | -1,65% | 76.383,00 |
| 01.05.2025 | 2,38 | 2,50 | 2,35 | 2,43 | 0,83% | 69.334,00 |
| 30.04.2025 | 2,37 | 2,41 | 2,25 | 2,41 | 0,84% | 60.533,00 |
| 29.04.2025 | 2,40 | 2,41 | 2,32 | 2,39 | 0,42% | 32.672,00 |
| 28.04.2025 | 2,37 | 2,44 | 2,27 | 2,38 | 1,28% | 73.086,00 |
| 25.04.2025 | 2,25 | 2,40 | 2,25 | 2,35 | 2,17% | 79.634,00 |
| 24.04.2025 | 2,26 | 2,34 | 2,21 | 2,30 | 4,07% | 47.728,00 |
| 23.04.2025 | 2,26 | 2,38 | 2,20 | 2,21 | 0,45% | 121.058,00 |
| 22.04.2025 | 2,15 | 2,24 | 2,05 | 2,20 | 2,80% | 112.440,00 |
| 21.04.2025 | 2,18 | 2,19 | 2,08 | 2,14 | -2,28% | 126.765,00 |
| 17.04.2025 | 2,29 | 2,48 | 2,17 | 2,19 | -2,67% | 95.722,00 |
| 16.04.2025 | 2,37 | 2,41 | 2,20 | 2,25 | -5,86% | 89.689,00 |
| 15.04.2025 | 2,42 | 2,44 | 2,35 | 2,39 | -0,83% | 46.177,00 |
| 14.04.2025 | 2,46 | 2,62 | 2,38 | 2,41 | -2,03% | 125.973,00 |
| 11.04.2025 | 2,58 | 2,58 | 2,39 | 2,46 | -0,20% | 87.859,00 |
| 10.04.2025 | 2,49 | 2,58 | 2,35 | 2,47 | -4,09% | 118.745,00 |
| 09.04.2025 | 2,20 | 2,62 | 2,15 | 2,57 | 17,35% | 265.057,00 |
| 08.04.2025 | 2,45 | 2,51 | 2,15 | 2,19 | -4,78% | 150.803,00 |
| 07.04.2025 | 2,32 | 2,54 | 2,28 | 2,30 | -7,26% | 185.143,00 |
| 04.04.2025 | 2,47 | 2,57 | 2,35 | 2,48 | -4,25% | 201.414,00 |
| 03.04.2025 | 2,72 | 2,86 | 2,57 | 2,59 | -12,20% | 145.372,00 |
| 02.04.2025 | 2,94 | 3,12 | 2,92 | 2,95 | -0,67% | 90.105,00 |
| 01.04.2025 | 2,87 | 3,00 | 2,79 | 2,97 | 3,85% | 227.533,00 |
| 31.03.2025 | 2,97 | 3,01 | 2,81 | 2,86 | -5,30% | 167.789,00 |
| 28.03.2025 | 3,10 | 3,12 | 2,95 | 3,02 | -3,21% | 87.920,00 |
| 27.03.2025 | 3,24 | 3,30 | 3,11 | 3,12 | -3,70% | 29.783,00 |
| 26.03.2025 | 3,34 | 3,38 | 3,14 | 3,24 | -2,99% | 135.402,00 |
| 25.03.2025 | 3,33 | 3,47 | 3,30 | 3,34 | 0,91% | 97.699,00 |
| 24.03.2025 | 3,45 | 3,48 | 3,30 | 3,31 | -2,65% | 146.656,00 |
| 21.03.2025 | 3,26 | 3,44 | 3,23 | 3,40 | 1,80% | 181.737,00 |
| 20.03.2025 | 3,43 | 3,56 | 3,26 | 3,34 | -4,84% | 219.302,00 |
| 19.03.2025 | 3,33 | 3,62 | 3,30 | 3,51 | 5,72% | 207.554,00 |
| 18.03.2025 | 3,15 | 3,32 | 3,08 | 3,32 | 5,40% | 141.579,00 |
| 17.03.2025 | 3,10 | 3,31 | 3,10 | 3,15 | 1,61% | 194.693,00 |
| 14.03.2025 | 3,31 | 3,31 | 3,10 | 3,10 | 0,00% | 170.841,00 |
| 13.03.2025 | 3,20 | 3,40 | 3,09 | 3,10 | 0,00% | 271.864,00 |
| 12.03.2025 | 2,73 | 3,13 | 2,60 | 3,10 | 8,39% | 449.792,00 |
| 11.03.2025 | 2,67 | 2,87 | 2,64 | 2,86 | 6,32% | 196.792,00 |
| 10.03.2025 | 2,75 | 2,80 | 2,57 | 2,69 | -4,61% | 274.870,00 |
| 07.03.2025 | 2,79 | 2,89 | 2,65 | 2,82 | -0,70% | 162.448,00 |
| 06.03.2025 | 3,11 | 3,15 | 2,81 | 2,84 | -10,41% | 356.438,00 |
| 05.03.2025 | 3,06 | 3,22 | 3,02 | 3,17 | 2,26% | 244.359,00 |
| 04.03.2025 | 2,99 | 3,15 | 2,84 | 3,10 | 0,32% | 646.963,00 |
| 03.03.2025 | 3,16 | 3,35 | 3,04 | 3,09 | -2,83% | 178.522,00 |
| 28.02.2025 | 3,34 | 3,34 | 3,07 | 3,18 | -4,50% | 190.632,00 |
| 27.02.2025 | 3,62 | 3,68 | 3,31 | 3,33 | -7,50% | 109.599,00 |
| 26.02.2025 | 3,84 | 3,86 | 3,55 | 3,60 | -6,35% | 107.871,00 |
| 25.02.2025 | 3,92 | 3,97 | 3,74 | 3,84 | -2,56% | 104.900,00 |
| 24.02.2025 | 4,08 | 4,11 | 3,79 | 3,95 | -3,55% | 120.606,00 |
| 21.02.2025 | 4,46 | 4,55 | 4,06 | 4,09 | -8,50% | 167.495,00 |
| 20.02.2025 | 4,67 | 4,79 | 4,40 | 4,47 | -3,25% | 104.283,00 |
| 19.02.2025 | 4,65 | 4,69 | 4,45 | 4,62 | -1,91% | 147.157,00 |
| 18.02.2025 | 4,40 | 4,79 | 4,39 | 4,71 | 8,27% | 215.730,00 |
| 17.02.2025 | 4,36 | 4,36 | 4,35 | 4,35 | 0,00% | - |
| 14.02.2025 | 4,23 | 4,39 | 4,14 | 4,35 | 2,11% | 128.677,00 |
| 13.02.2025 | 4,31 | 4,31 | 4,15 | 4,26 | -1,39% | 117.302,00 |
| 12.02.2025 | 4,14 | 4,42 | 4,14 | 4,32 | 2,13% | 85.503,00 |
| 11.02.2025 | 4,23 | 4,25 | 4,11 | 4,23 | -1,17% | 60.183,00 |
| 10.02.2025 | 3,94 | 4,28 | 3,91 | 4,28 | 9,74% | 174.542,00 |
| 07.02.2025 | 3,88 | 3,93 | 3,74 | 3,90 | 0,26% | 156.933,00 |
| 06.02.2025 | 4,08 | 4,08 | 3,84 | 3,89 | -1,77% | 214.366,00 |
| 05.02.2025 | 3,94 | 4,03 | 3,94 | 3,96 | 0,51% | 81.185,00 |
| 04.02.2025 | 3,86 | 4,02 | 3,86 | 3,94 | 0,51% | 200.696,00 |
| 03.02.2025 | 4,00 | 4,15 | 3,80 | 3,92 | -6,67% | 410.007,00 |
| 31.01.2025 | 4,24 | 4,33 | 4,10 | 4,20 | -2,10% | 238.352,00 |
| 30.01.2025 | 4,51 | 4,58 | 4,27 | 4,29 | -4,67% | 131.142,00 |
| 29.01.2025 | 4,54 | 4,71 | 4,40 | 4,50 | -0,88% | 165.146,00 |
| 28.01.2025 | 4,36 | 4,60 | 4,22 | 4,54 | 3,42% | 173.349,00 |
| 27.01.2025 | 4,18 | 4,44 | 4,18 | 4,39 | 2,09% | 266.293,00 |
| 24.01.2025 | 4,10 | 4,38 | 3,98 | 4,30 | 5,39% | 265.588,00 |
| 23.01.2025 | 3,95 | 4,11 | 3,86 | 4,08 | 3,82% | 251.312,00 |
| 22.01.2025 | 4,08 | 4,10 | 3,85 | 3,93 | -4,38% | 178.308,00 |
| 21.01.2025 | 3,89 | 4,18 | 3,87 | 4,11 | 7,03% | 176.431,00 |
| 17.01.2025 | 4,02 | 4,15 | 3,82 | 3,84 | -3,76% | 235.542,00 |
| 16.01.2025 | 3,99 | 4,11 | 3,83 | 3,99 | -0,99% | 211.801,00 |
| 15.01.2025 | 4,01 | 4,12 | 3,90 | 4,03 | 3,87% | 214.958,00 |
| 14.01.2025 | 4,00 | 4,08 | 3,76 | 3,88 | -3,00% | 223.527,00 |