45,840$
4,83%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 44,03 | 45,91 | 43,06 | 45,84 | 4,83% | 7.043.792,00 |
| 31.12.2025 | 44,85 | 45,05 | 43,66 | 43,73 | -2,74% | 3.862.593,00 |
| 30.12.2025 | 46,44 | 46,45 | 44,94 | 44,96 | -3,46% | 3.562.634,00 |
| 29.12.2025 | 46,43 | 47,72 | 46,31 | 46,57 | -1,90% | 5.234.391,00 |
| 26.12.2025 | 48,00 | 48,87 | 47,12 | 47,47 | -1,56% | 4.048.724,00 |
| 24.12.2025 | 48,44 | 48,95 | 47,60 | 48,22 | -1,40% | 3.063.375,00 |
| 23.12.2025 | 48,87 | 49,76 | 47,70 | 48,91 | 0,28% | 5.698.497,00 |
| 22.12.2025 | 47,90 | 49,30 | 47,59 | 48,77 | 2,48% | 5.658.842,00 |
| 19.12.2025 | 47,86 | 48,92 | 47,03 | 47,59 | 1,19% | 4.263.472,00 |
| 18.12.2025 | 47,14 | 49,45 | 46,55 | 47,03 | 4,40% | 5.734.678,00 |
| 17.12.2025 | 46,91 | 49,54 | 44,89 | 45,05 | -3,97% | 5.397.799,00 |
| 16.12.2025 | 45,32 | 47,55 | 45,32 | 46,91 | 1,87% | 3.486.509,00 |
| 15.12.2025 | 48,85 | 49,80 | 45,14 | 46,05 | -6,69% | 5.574.316,00 |
| 12.12.2025 | 49,43 | 50,48 | 48,04 | 49,35 | 0,45% | 5.134.359,00 |
| 11.12.2025 | 48,43 | 49,30 | 47,66 | 49,13 | 0,65% | 3.170.327,00 |
| 10.12.2025 | 46,04 | 48,97 | 45,71 | 48,82 | 4,98% | 5.136.855,00 |
| 09.12.2025 | 46,20 | 48,34 | 45,80 | 46,50 | -0,87% | 3.682.932,00 |
| 08.12.2025 | 46,95 | 47,75 | 46,10 | 46,91 | 0,34% | 3.840.263,00 |
| 05.12.2025 | 46,39 | 47,75 | 45,94 | 46,75 | -0,81% | 3.252.504,00 |
| 04.12.2025 | 45,45 | 47,24 | 45,01 | 47,13 | 4,04% | 4.879.088,00 |
| 03.12.2025 | 42,65 | 45,44 | 42,36 | 45,30 | 6,09% | 3.329.085,00 |
| 02.12.2025 | 44,42 | 44,97 | 42,65 | 42,70 | -3,52% | 3.346.994,00 |
| 01.12.2025 | 43,79 | 45,65 | 43,72 | 44,26 | -1,56% | 4.113.449,00 |
| 28.11.2025 | 44,02 | 45,02 | 43,30 | 44,96 | 6,89% | 3.733.907,00 |
| 26.11.2025 | 41,87 | 43,20 | 41,57 | 42,06 | 0,69% | 4.169.358,00 |
| 25.11.2025 | 38,92 | 42,06 | 38,64 | 41,77 | 7,05% | 5.289.475,00 |
| 24.11.2025 | 37,46 | 39,27 | 37,30 | 39,02 | 9,67% | 4.551.138,00 |
| 20.11.2025 | 38,10 | 39,18 | 35,52 | 35,58 | -4,53% | 4.799.878,00 |
| 19.11.2025 | 38,17 | 38,20 | 36,63 | 37,27 | -1,69% | 5.937.212,00 |
| 18.11.2025 | 35,56 | 38,54 | 35,48 | 37,91 | 5,12% | 7.396.848,00 |
| 17.11.2025 | 38,19 | 38,46 | 35,57 | 36,07 | -3,29% | 5.407.574,00 |
| 13.11.2025 | 39,00 | 39,28 | 36,67 | 37,29 | -5,88% | 6.461.978,00 |
| 12.11.2025 | 39,06 | 39,96 | 38,75 | 39,62 | 1,77% | 4.556.313,00 |
| 11.11.2025 | 38,64 | 39,41 | 38,04 | 38,93 | 0,41% | 3.979.306,00 |
| 10.11.2025 | 39,75 | 40,09 | 38,55 | 38,77 | 0,44% | 7.455.682,00 |
| 07.11.2025 | 36,90 | 38,64 | 36,06 | 38,60 | 2,32% | 8.818.410,00 |
| 06.11.2025 | 41,54 | 41,62 | 37,68 | 37,73 | -9,64% | 9.212.148,00 |
| 05.11.2025 | 39,38 | 42,29 | 39,16 | 41,75 | -9,71% | 21.948.751,00 |
| 04.11.2025 | 45,56 | 47,41 | 45,31 | 46,24 | -2,73% | 9.346.522,00 |
| 03.11.2025 | 47,49 | 48,69 | 46,75 | 47,54 | 0,04% | 6.190.641,00 |
| 31.10.2025 | 46,21 | 47,99 | 45,82 | 47,52 | 5,69% | 6.132.537,00 |
| 30.10.2025 | 47,45 | 47,75 | 44,65 | 44,96 | -7,77% | 7.782.957,00 |
| 29.10.2025 | 50,41 | 50,68 | 48,14 | 48,75 | -3,85% | 6.349.053,00 |
| 28.10.2025 | 53,14 | 53,18 | 50,50 | 50,70 | -3,87% | 5.431.304,00 |
| 27.10.2025 | 54,50 | 54,50 | 52,25 | 52,74 | 0,09% | 4.687.886,00 |
| 24.10.2025 | 53,97 | 55,22 | 52,46 | 52,69 | 1,13% | 6.097.443,00 |
| 23.10.2025 | 50,73 | 53,23 | 50,54 | 52,10 | 3,41% | 5.789.060,00 |
| 22.10.2025 | 51,21 | 52,29 | 48,00 | 50,38 | -3,78% | 7.380.038,00 |
| 21.10.2025 | 49,90 | 53,44 | 49,76 | 52,36 | 4,26% | 6.587.953,00 |
| 20.10.2025 | 47,42 | 50,87 | 47,26 | 50,22 | 8,00% | 5.513.517,00 |
| 17.10.2025 | 46,62 | 47,91 | 46,46 | 46,50 | -2,69% | 5.305.207,00 |
| 16.10.2025 | 50,83 | 51,16 | 47,56 | 47,79 | -6,43% | 6.289.477,00 |
| 15.10.2025 | 52,05 | 52,54 | 49,67 | 51,07 | 1,35% | 5.859.329,00 |
| 14.10.2025 | 48,27 | 50,94 | 47,76 | 50,39 | 1,59% | 5.577.065,00 |
| 13.10.2025 | 49,57 | 50,50 | 48,11 | 49,60 | 2,10% | 6.524.328,00 |
| 10.10.2025 | 52,63 | 53,79 | 48,55 | 48,58 | -7,24% | 8.736.599,00 |
| 09.10.2025 | 52,01 | 53,74 | 51,76 | 52,37 | 1,18% | 5.683.977,00 |
| 08.10.2025 | 52,07 | 52,56 | 51,01 | 51,76 | -0,10% | 4.849.493,00 |
| 07.10.2025 | 52,86 | 53,55 | 50,20 | 51,81 | -1,52% | 6.983.990,00 |
| 06.10.2025 | 52,87 | 54,13 | 51,87 | 52,61 | -0,51% | 5.393.520,00 |
| 02.10.2025 | 52,75 | 54,00 | 51,58 | 52,88 | 1,44% | 7.350.682,00 |
| 01.10.2025 | 54,69 | 54,69 | 51,19 | 52,13 | 2,62% | 13.362.824,00 |
| 30.09.2025 | 52,15 | 52,50 | 50,10 | 50,80 | -3,68% | 10.132.112,00 |
| 29.09.2025 | 57,59 | 57,95 | 52,23 | 52,74 | -8,04% | 15.767.504,00 |
| 26.09.2025 | 57,29 | 57,82 | 56,60 | 57,35 | 0,74% | 4.335.158,00 |
| 25.09.2025 | 58,86 | 59,36 | 56,10 | 56,93 | -6,07% | 9.851.632,00 |
| 24.09.2025 | 63,23 | 64,15 | 60,00 | 60,61 | -2,84% | 6.336.259,00 |
| 23.09.2025 | 65,08 | 66,51 | 62,23 | 62,38 | -3,88% | 5.998.977,00 |
| 22.09.2025 | 66,51 | 66,73 | 64,37 | 64,90 | -4,40% | 7.734.783,00 |
| 19.09.2025 | 68,35 | 71,38 | 67,11 | 67,89 | -0,24% | 9.491.344,00 |
| 18.09.2025 | 69,00 | 70,43 | 67,12 | 68,05 | -0,10% | 7.684.583,00 |
| 17.09.2025 | 67,43 | 70,16 | 65,40 | 68,12 | 1,41% | 10.901.554,00 |
| 16.09.2025 | 66,81 | 68,28 | 65,75 | 67,17 | 0,28% | 6.366.727,00 |
| 15.09.2025 | 64,43 | 67,27 | 64,26 | 66,98 | 6,18% | 6.113.160,00 |
| 12.09.2025 | 62,14 | 65,30 | 61,15 | 63,08 | 1,43% | 6.869.619,00 |
| 11.09.2025 | 62,90 | 63,88 | 61,69 | 62,19 | -0,37% | 8.193.423,00 |
| 10.09.2025 | 67,04 | 67,10 | 61,00 | 62,42 | -9,43% | 16.936.990,00 |
| 09.09.2025 | 68,22 | 69,75 | 67,41 | 68,92 | 1,03% | 3.437.112,00 |
| 08.09.2025 | 67,00 | 68,73 | 65,71 | 68,22 | 1,97% | 3.750.677,00 |
| 05.09.2025 | 67,75 | 69,64 | 65,01 | 66,90 | 1,56% | 5.755.264,00 |
| 04.09.2025 | 64,51 | 66,74 | 63,70 | 65,87 | 2,19% | 4.379.311,00 |
| 03.09.2025 | 69,55 | 69,74 | 64,41 | 64,46 | -6,81% | 6.467.769,00 |
| 02.09.2025 | 69,09 | 72,85 | 67,39 | 69,17 | -5,61% | 5.191.872,00 |
| 29.08.2025 | 76,05 | 76,95 | 72,67 | 73,28 | -0,65% | 5.782.687,00 |
| 28.08.2025 | 70,33 | 74,42 | 70,09 | 73,76 | 5,98% | 7.287.039,00 |
| 27.08.2025 | 68,35 | 71,25 | 68,35 | 69,60 | 1,03% | 4.521.732,00 |
| 26.08.2025 | 69,20 | 70,27 | 68,29 | 68,89 | -0,38% | 3.836.130,00 |
| 25.08.2025 | 68,28 | 71,24 | 66,88 | 69,15 | 0,44% | 6.166.980,00 |
| 22.08.2025 | 63,00 | 70,49 | 62,28 | 68,85 | 8,39% | 12.158.659,00 |
| 21.08.2025 | 63,17 | 64,00 | 62,22 | 63,52 | -0,56% | 2.807.274,00 |
| 20.08.2025 | 63,31 | 64,25 | 60,54 | 63,88 | 3,73% | 7.386.158,00 |
| 19.08.2025 | 64,85 | 65,31 | 61,30 | 61,59 | -5,69% | 4.931.553,00 |
| 18.08.2025 | 63,85 | 65,77 | 63,69 | 65,30 | 1,89% | 3.432.494,00 |
| 15.08.2025 | 63,53 | 64,36 | 62,63 | 64,09 | 0,41% | 4.256.163,00 |
| 14.08.2025 | 64,70 | 65,74 | 61,92 | 63,83 | -4,49% | 7.235.902,00 |
| 13.08.2025 | 64,38 | 67,20 | 63,50 | 66,83 | 5,39% | 8.399.813,00 |
| 12.08.2025 | 62,90 | 63,98 | 61,86 | 63,41 | -0,08% | 12.077.942,00 |
| 11.08.2025 | 64,70 | 67,85 | 63,12 | 63,46 | -7,71% | 12.831.974,00 |
| 08.08.2025 | 71,02 | 71,55 | 68,61 | 68,76 | -1,11% | 5.074.236,00 |
| 07.08.2025 | 68,70 | 71,56 | 68,22 | 69,53 | 3,56% | 7.935.374,00 |