15,630$
-1,04%
Echtzeit-Aktienkurs Upbound Group
Bid:
Ask:
Aktienkurse zur Upbound Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,90 | 15,94 | 15,49 | 15,63 | -1,04% | 1.091.708,00 |
| 28.09.2026 | 15,88 | 15,90 | 15,37 | 15,80 | -1,89% | 1.132.602,00 |
| 25.09.2026 | 15,97 | 16,22 | 15,83 | 16,10 | 1,48% | 780.092,00 |
| 24.09.2026 | 16,07 | 16,24 | 15,76 | 15,87 | -0,78% | 1.378.784,00 |
| 23.09.2026 | 16,73 | 16,84 | 15,93 | 15,99 | -4,65% | 976.642,00 |
| 22.09.2026 | 17,38 | 17,38 | 16,66 | 16,77 | -0,65% | 979.230,00 |
| 21.09.2026 | 17,20 | 17,27 | 16,86 | 16,88 | -1,46% | 750.305,00 |
| 18.09.2026 | 17,44 | 17,45 | 17,08 | 17,13 | -3,00% | 1.859.855,00 |
| 17.09.2026 | 18,20 | 18,20 | 17,65 | 17,66 | -0,65% | 569.250,00 |
| 16.09.2026 | 17,87 | 18,10 | 17,63 | 17,78 | 0,14% | 680.130,00 |
| 15.09.2026 | 18,27 | 18,33 | 17,71 | 17,75 | -2,71% | 943.600,00 |
| 14.09.2026 | 18,18 | 18,48 | 18,18 | 18,25 | -0,35% | 680.800,00 |
| 11.09.2026 | 18,56 | 18,58 | 18,19 | 18,31 | 0,66% | 636.463,00 |
| 10.09.2026 | 18,11 | 18,44 | 17,79 | 18,19 | 0,44% | 652.842,00 |
| 09.09.2026 | 18,30 | 18,49 | 18,07 | 18,11 | -1,84% | 795.304,00 |
| 08.09.2026 | 18,90 | 18,91 | 18,31 | 18,45 | -2,79% | 930.808,00 |
| 04.09.2026 | 18,51 | 19,19 | 18,51 | 18,98 | 1,66% | 812.342,00 |
| 03.09.2026 | 19,08 | 19,31 | 18,33 | 18,67 | -0,64% | 716.371,00 |
| 02.09.2026 | 18,53 | 19,05 | 18,53 | 18,79 | 2,01% | 699.700,00 |
| 01.09.2026 | 18,11 | 18,51 | 17,90 | 18,42 | 0,66% | 811.403,00 |
| 31.08.2026 | 19,12 | 19,12 | 18,26 | 18,30 | -4,79% | 1.179.441,00 |
| 28.08.2026 | 19,38 | 19,57 | 19,20 | 19,22 | -0,34% | 732.237,00 |
| 27.08.2026 | 19,16 | 19,43 | 19,06 | 19,29 | -0,75% | 758.870,00 |
| 26.08.2026 | 19,47 | 19,80 | 19,18 | 19,43 | 0,36% | 654.519,00 |
| 25.08.2026 | 19,17 | 19,38 | 18,95 | 19,36 | 1,04% | 750.433,00 |
| 24.08.2026 | 18,81 | 19,31 | 18,81 | 19,16 | 1,97% | 717.378,00 |
| 21.08.2026 | 18,72 | 18,92 | 18,65 | 18,79 | 1,35% | 740.651,00 |
| 20.08.2026 | 19,11 | 19,13 | 18,23 | 18,54 | -4,90% | 804.174,00 |
| 19.08.2026 | 19,36 | 19,71 | 19,20 | 19,50 | 1,70% | 681.226,00 |
| 18.08.2026 | 19,49 | 19,51 | 19,16 | 19,17 | -1,29% | 600.438,00 |
| 17.08.2026 | 19,54 | 19,60 | 19,19 | 19,42 | -1,07% | 662.557,00 |
| 14.08.2026 | 19,65 | 19,71 | 19,42 | 19,63 | -0,25% | 781.382,00 |
| 13.08.2026 | 19,33 | 19,75 | 19,20 | 19,68 | 3,39% | 650.291,00 |
| 12.08.2026 | 19,15 | 19,25 | 18,76 | 19,04 | -0,39% | 807.165,00 |
| 11.08.2026 | 19,20 | 19,45 | 19,01 | 19,11 | -0,65% | 791.320,00 |
| 10.08.2026 | 19,58 | 19,65 | 19,16 | 19,24 | -3,02% | 839.108,00 |
| 07.08.2026 | 19,46 | 19,91 | 19,42 | 19,84 | 1,67% | 1.029.192,00 |
| 06.08.2026 | 20,00 | 20,01 | 19,36 | 19,51 | -3,03% | 1.575.842,00 |
| 05.08.2026 | 21,00 | 21,22 | 20,00 | 20,12 | -2,00% | 1.013.706,00 |
| 04.08.2026 | 20,28 | 20,88 | 20,28 | 20,53 | 1,13% | 1.136.575,00 |
| 03.08.2026 | 19,68 | 20,35 | 19,67 | 20,30 | 4,64% | 934.954,00 |
| 31.07.2026 | 20,03 | 20,12 | 18,90 | 19,40 | -3,48% | 4.168.155,00 |
| 30.07.2026 | 19,69 | 20,93 | 19,33 | 20,10 | -4,13% | 1.377.678,00 |
| 29.07.2026 | 21,37 | 21,40 | 20,83 | 20,97 | -2,89% | 956.688,00 |
| 28.07.2026 | 20,82 | 21,70 | 20,80 | 21,59 | 4,86% | 993.532,00 |
| 27.07.2026 | 20,76 | 21,31 | 20,56 | 20,59 | 0,64% | 857.331,00 |
| 24.07.2026 | 21,06 | 21,46 | 20,43 | 20,46 | -2,96% | 1.133.153,00 |
| 23.07.2026 | 21,07 | 21,23 | 20,84 | 21,09 | -1,52% | 785.159,00 |
| 22.07.2026 | 21,97 | 22,20 | 21,23 | 21,41 | -2,26% | 1.070.583,00 |
| 21.07.2026 | 21,83 | 22,00 | 21,46 | 21,91 | 1,04% | 865.532,00 |
| 20.07.2026 | 22,37 | 22,37 | 21,62 | 21,68 | -2,17% | 720.542,00 |
| 17.07.2026 | 22,58 | 23,10 | 22,03 | 22,16 | -2,68% | 830.977,00 |
| 16.07.2026 | 22,00 | 22,93 | 21,93 | 22,77 | 3,64% | 901.977,00 |
| 15.07.2026 | 21,07 | 22,24 | 21,07 | 21,97 | 4,27% | 1.158.798,00 |
| 14.07.2026 | 21,22 | 21,34 | 20,69 | 21,07 | -0,33% | 866.544,00 |
| 13.07.2026 | 21,23 | 21,64 | 21,06 | 21,14 | -0,09% | 739.141,00 |
| 10.07.2026 | 20,64 | 21,89 | 20,51 | 21,16 | 4,13% | 1.011.829,00 |
| 09.07.2026 | 19,81 | 20,34 | 19,60 | 20,32 | 2,37% | 699.546,00 |
| 08.07.2026 | 20,25 | 20,25 | 19,24 | 19,85 | -3,22% | 714.632,00 |
| 07.07.2026 | 20,78 | 20,90 | 20,28 | 20,51 | -0,10% | 920.127,00 |
| 06.07.2026 | 19,89 | 20,56 | 19,59 | 20,53 | 3,22% | 777.346,00 |
| 02.07.2026 | 20,88 | 21,00 | 19,44 | 19,89 | -4,05% | 965.402,00 |
| 01.07.2026 | 21,14 | 21,34 | 20,70 | 20,73 | -2,31% | 796.207,00 |
| 30.06.2026 | 20,65 | 21,25 | 20,42 | 21,22 | 1,82% | 1.273.989,00 |
| 29.06.2026 | 20,31 | 20,96 | 19,79 | 20,84 | 2,01% | 1.358.361,00 |
| 26.06.2026 | 19,61 | 20,49 | 19,48 | 20,43 | 3,08% | 3.433.285,00 |
| 25.06.2026 | 19,59 | 20,36 | 19,47 | 19,82 | 1,17% | 1.292.599,00 |
| 24.06.2026 | 18,82 | 19,59 | 18,76 | 19,59 | 4,87% | 1.177.090,00 |
| 23.06.2026 | 18,08 | 18,87 | 18,00 | 18,68 | 1,97% | 861.529,00 |
| 22.06.2026 | 18,31 | 18,66 | 18,16 | 18,32 | 0,00% | 1.011.120,00 |
| 18.06.2026 | 17,76 | 18,54 | 17,68 | 18,32 | 4,96% | 1.391.956,00 |
| 17.06.2026 | 18,82 | 19,43 | 17,44 | 17,46 | -7,65% | 908.145,00 |
| 16.06.2026 | 18,56 | 19,04 | 18,52 | 18,90 | 0,96% | 805.845,00 |
| 15.06.2026 | 19,27 | 19,40 | 18,69 | 18,72 | -1,21% | 982.275,00 |
| 12.06.2026 | 18,77 | 19,10 | 18,57 | 18,95 | 1,94% | 699.225,00 |
| 11.06.2026 | 18,15 | 18,61 | 17,82 | 18,59 | 2,82% | 888.574,00 |
| 10.06.2026 | 18,82 | 18,88 | 18,04 | 18,08 | -4,29% | 977.256,00 |
| 09.06.2026 | 19,00 | 19,64 | 18,55 | 18,89 | 0,80% | 738.275,00 |
| 08.06.2026 | 18,42 | 18,92 | 18,20 | 18,74 | 2,63% | 613.226,00 |
| 05.06.2026 | 18,29 | 18,42 | 18,01 | 18,26 | 0,36% | 752.851,00 |
| 04.06.2026 | 18,21 | 18,36 | 18,00 | 18,20 | 1,70% | 869.810,00 |
| 03.06.2026 | 18,50 | 18,54 | 17,85 | 17,89 | -3,87% | 836.960,00 |
| 02.06.2026 | 19,06 | 19,06 | 18,60 | 18,61 | -2,36% | 687.251,00 |
| 01.06.2026 | 19,06 | 19,29 | 18,84 | 19,06 | -0,73% | 818.658,00 |
| 29.05.2026 | 19,44 | 19,52 | 19,06 | 19,20 | -1,11% | 1.057.706,00 |
| 28.05.2026 | 18,89 | 19,58 | 18,75 | 19,42 | 2,83% | 795.685,00 |
| 27.05.2026 | 18,41 | 19,11 | 18,38 | 18,88 | 4,29% | 770.588,00 |
| 26.05.2026 | 18,07 | 18,42 | 18,00 | 18,11 | 1,49% | 669.923,00 |
| 22.05.2026 | 17,74 | 18,02 | 17,64 | 17,84 | 0,79% | 538.061,00 |
| 21.05.2026 | 17,30 | 17,90 | 17,00 | 17,70 | 1,03% | 926.531,00 |
| 20.05.2026 | 17,07 | 17,61 | 16,77 | 17,52 | 2,64% | 768.992,00 |
| 19.05.2026 | 17,16 | 17,27 | 16,71 | 17,07 | -0,93% | 602.939,00 |
| 18.05.2026 | 17,28 | 17,56 | 17,02 | 17,23 | 0,64% | 740.159,00 |
| 15.05.2026 | 17,37 | 17,68 | 16,97 | 17,12 | -1,61% | 741.213,00 |
| 14.05.2026 | 17,52 | 17,75 | 17,32 | 17,40 | 0,69% | 578.623,00 |
| 13.05.2026 | 17,79 | 17,91 | 17,01 | 17,28 | -3,84% | 831.021,00 |
| 12.05.2026 | 17,91 | 18,14 | 17,56 | 17,97 | -0,06% | 736.256,00 |
| 11.05.2026 | 18,84 | 18,86 | 17,88 | 17,98 | -4,21% | 845.843,00 |
| 08.05.2026 | 18,89 | 19,05 | 18,55 | 18,77 | 0,05% | 596.064,00 |
| 07.05.2026 | 18,99 | 19,28 | 18,62 | 18,76 | -1,32% | 785.047,00 |