71,770$
-9,39%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 80,23 | 80,35 | 71,12 | 71,77 | -9,39% | 5.946.787,00 |
| 20.02.2025 | 82,95 | 83,32 | 78,42 | 79,21 | -4,69% | 6.397.417,00 |
| 19.02.2025 | 86,50 | 88,69 | 81,82 | 83,11 | -4,35% | 7.278.442,00 |
| 18.02.2025 | 83,30 | 89,64 | 83,05 | 86,89 | 5,42% | 9.011.182,00 |
| 14.02.2025 | 80,19 | 86,10 | 80,02 | 82,42 | -2,07% | 9.115.160,00 |
| 13.02.2025 | 87,79 | 96,43 | 83,59 | 84,16 | -5,19% | 19.567.249,00 |
| 12.02.2025 | 83,44 | 90,44 | 80,00 | 88,77 | 31,82% | 35.128.088,00 |
| 11.02.2025 | 69,50 | 70,50 | 66,76 | 67,34 | -5,07% | 10.452.581,00 |
| 10.02.2025 | 71,13 | 73,80 | 69,83 | 70,94 | 3,04% | 7.308.711,00 |
| 07.02.2025 | 67,74 | 72,40 | 67,38 | 68,85 | 5,70% | 5.843.495,00 |
| 06.02.2025 | 65,47 | 66,12 | 63,45 | 65,14 | 0,25% | 2.708.594,00 |
| 05.02.2025 | 63,59 | 65,27 | 63,00 | 64,98 | 2,65% | 2.891.203,00 |
| 04.02.2025 | 63,17 | 65,99 | 63,12 | 63,30 | 0,21% | 2.378.460,00 |
| 03.02.2025 | 61,30 | 63,47 | 59,95 | 63,17 | -2,43% | 3.652.107,00 |
| 31.01.2025 | 68,15 | 68,70 | 63,89 | 64,75 | -3,83% | 2.981.979,00 |
| 30.01.2025 | 67,44 | 69,10 | 66,61 | 67,32 | 1,89% | 2.956.986,00 |
| 29.01.2025 | 65,13 | 66,56 | 62,81 | 66,07 | -0,68% | 3.793.232,00 |
| 28.01.2025 | 65,29 | 66,80 | 63,28 | 66,52 | 2,32% | 2.042.235,00 |
| 27.01.2025 | 64,67 | 67,97 | 62,91 | 65,01 | -3,60% | 3.545.062,00 |
| 24.01.2025 | 69,31 | 69,94 | 66,76 | 67,44 | -2,70% | 3.170.495,00 |
| 23.01.2025 | 64,22 | 70,45 | 64,07 | 69,31 | 5,74% | 4.496.178,00 |
| 22.01.2025 | 64,45 | 65,83 | 63,45 | 65,55 | 2,41% | 4.003.149,00 |
| 21.01.2025 | 64,00 | 65,10 | 62,03 | 64,01 | 1,67% | 3.069.508,00 |
| 17.01.2025 | 65,80 | 66,76 | 62,88 | 62,96 | -2,39% | 4.407.769,00 |
| 16.01.2025 | 62,17 | 64,54 | 61,83 | 64,50 | 2,92% | 3.755.863,00 |
| 15.01.2025 | 62,08 | 64,19 | 60,89 | 62,67 | 9,95% | 6.175.488,00 |
| 14.01.2025 | 58,68 | 59,30 | 56,66 | 57,00 | -0,12% | 3.715.183,00 |
| 13.01.2025 | 55,39 | 57,80 | 55,20 | 57,07 | -1,16% | 5.124.364,00 |
| 10.01.2025 | 57,89 | 58,03 | 55,78 | 57,74 | -2,50% | 5.169.242,00 |
| 08.01.2025 | 58,65 | 59,94 | 57,55 | 59,22 | -1,71% | 4.119.531,00 |
| 07.01.2025 | 63,35 | 63,88 | 58,92 | 60,25 | -5,15% | 5.074.146,00 |
| 06.01.2025 | 65,09 | 65,77 | 63,10 | 63,52 | -0,87% | 4.455.697,00 |
| 03.01.2025 | 61,10 | 64,90 | 60,62 | 64,08 | 5,39% | 4.073.069,00 |
| 02.01.2025 | 62,48 | 63,45 | 60,58 | 60,80 | -1,25% | 3.707.899,00 |
| 31.12.2024 | 64,21 | 64,82 | 61,21 | 61,57 | -2,76% | 3.642.693,00 |
| 30.12.2024 | 66,14 | 66,71 | 63,00 | 63,32 | -6,85% | 4.933.847,00 |
| 27.12.2024 | 71,09 | 71,62 | 66,95 | 67,98 | -5,62% | 3.961.193,00 |
| 26.12.2024 | 67,91 | 72,85 | 67,31 | 72,03 | 5,14% | 3.951.815,00 |
| 24.12.2024 | 68,31 | 69,48 | 67,49 | 68,51 | 0,75% | 2.111.746,00 |
| 23.12.2024 | 68,83 | 69,45 | 66,70 | 68,00 | -0,58% | 3.511.833,00 |
| 20.12.2024 | 66,00 | 71,37 | 65,55 | 68,40 | 1,74% | 6.491.706,00 |
| 19.12.2024 | 75,55 | 76,75 | 66,95 | 67,23 | -8,31% | 7.690.017,00 |
| 18.12.2024 | 83,69 | 86,99 | 72,20 | 73,32 | -11,65% | 8.157.075,00 |
| 17.12.2024 | 83,91 | 84,75 | 81,11 | 82,99 | -1,10% | 3.689.652,00 |
| 16.12.2024 | 85,33 | 85,48 | 81,22 | 83,91 | -0,65% | 5.519.203,00 |
| 13.12.2024 | 80,21 | 88,95 | 80,17 | 84,46 | 9,57% | 13.316.423,00 |
| 12.12.2024 | 78,88 | 85,29 | 76,67 | 77,08 | -1,68% | 8.992.789,00 |
| 11.12.2024 | 76,04 | 78,69 | 75,03 | 78,40 | 5,92% | 4.343.433,00 |
| 10.12.2024 | 76,72 | 80,97 | 73,44 | 74,02 | -3,10% | 5.741.327,00 |
| 09.12.2024 | 77,66 | 79,20 | 74,35 | 76,39 | -1,00% | 4.881.083,00 |
| 06.12.2024 | 74,50 | 77,95 | 74,00 | 77,16 | 5,11% | 4.674.222,00 |
| 05.12.2024 | 74,52 | 75,05 | 72,44 | 73,41 | -1,63% | 3.500.265,00 |
| 04.12.2024 | 72,90 | 75,25 | 72,11 | 74,63 | 2,54% | 5.884.585,00 |
| 03.12.2024 | 68,50 | 74,23 | 67,63 | 72,78 | 8,00% | 9.086.524,00 |
| 02.12.2024 | 74,66 | 75,50 | 66,88 | 67,39 | -14,47% | 12.394.587,00 |
| 29.11.2024 | 78,77 | 79,39 | 76,86 | 78,79 | 0,46% | 2.315.632,00 |
| 27.11.2024 | 80,00 | 81,97 | 76,41 | 78,43 | -0,10% | 5.326.857,00 |
| 26.11.2024 | 78,15 | 80,77 | 76,36 | 78,51 | -1,27% | 5.707.217,00 |
| 25.11.2024 | 77,19 | 80,87 | 73,94 | 79,52 | 7,37% | 9.467.674,00 |
| 22.11.2024 | 71,92 | 74,84 | 70,90 | 74,06 | 5,20% | 5.556.675,00 |
| 20.11.2024 | 71,39 | 73,94 | 68,60 | 70,40 | -1,00% | 5.247.983,00 |
| 19.11.2024 | 67,52 | 71,50 | 67,18 | 71,11 | 4,16% | 5.226.701,00 |
| 18.11.2024 | 68,56 | 73,94 | 67,50 | 68,27 | -0,13% | 7.744.712,00 |
| 15.11.2024 | 67,68 | 69,65 | 64,60 | 68,36 | 1,45% | 6.436.845,00 |
| 14.11.2024 | 68,23 | 68,43 | 65,71 | 67,39 | -0,61% | 5.699.838,00 |
| 13.11.2024 | 70,21 | 72,78 | 67,38 | 67,80 | -2,35% | 11.167.402,00 |
| 12.11.2024 | 71,10 | 72,35 | 65,15 | 69,43 | -10,39% | 19.242.535,00 |
| 11.11.2024 | 79,39 | 86,07 | 76,63 | 77,48 | -4,25% | 16.377.263,00 |
| 08.11.2024 | 65,27 | 82,25 | 64,59 | 80,92 | 45,88% | 39.384.314,00 |
| 07.11.2024 | 54,25 | 57,27 | 53,41 | 55,47 | 2,89% | 10.532.397,00 |
| 06.11.2024 | 53,69 | 54,48 | 51,91 | 53,91 | 6,54% | 6.742.605,00 |
| 05.11.2024 | 48,26 | 52,00 | 48,03 | 50,60 | 7,11% | 6.632.982,00 |
| 04.11.2024 | 48,66 | 49,60 | 47,08 | 47,24 | -2,56% | 2.833.723,00 |
| 01.11.2024 | 49,10 | 50,00 | 47,62 | 48,48 | -0,41% | 3.704.204,00 |
| 31.10.2024 | 50,70 | 51,06 | 48,66 | 48,68 | -4,75% | 3.248.385,00 |
| 30.10.2024 | 49,99 | 53,15 | 49,90 | 51,11 | 1,41% | 4.520.055,00 |
| 29.10.2024 | 51,19 | 51,64 | 48,08 | 50,40 | -3,04% | 6.228.838,00 |
| 28.10.2024 | 51,70 | 53,60 | 50,80 | 51,98 | 2,77% | 5.106.105,00 |
| 25.10.2024 | 51,26 | 52,50 | 50,54 | 50,58 | -1,00% | 4.252.835,00 |
| 24.10.2024 | 51,40 | 54,47 | 50,31 | 51,09 | 2,69% | 7.128.919,00 |
| 23.10.2024 | 51,50 | 52,80 | 49,01 | 49,75 | -4,25% | 5.183.589,00 |
| 22.10.2024 | 52,24 | 53,93 | 51,47 | 51,96 | -1,10% | 4.558.629,00 |
| 21.10.2024 | 53,81 | 54,43 | 51,60 | 52,54 | -1,11% | 5.407.873,00 |
| 18.10.2024 | 52,71 | 54,30 | 51,66 | 53,13 | 2,07% | 6.294.565,00 |
| 17.10.2024 | 54,10 | 54,36 | 49,69 | 52,05 | -4,28% | 6.880.494,00 |
| 16.10.2024 | 52,89 | 54,97 | 50,47 | 54,38 | 2,78% | 7.288.380,00 |
| 15.10.2024 | 54,00 | 57,40 | 52,89 | 52,91 | -2,15% | 11.939.035,00 |
| 14.10.2024 | 48,69 | 56,08 | 48,54 | 54,07 | 14,99% | 19.801.607,00 |
| 11.10.2024 | 42,91 | 47,35 | 42,70 | 47,02 | 8,84% | 8.239.400,00 |
| 10.10.2024 | 42,46 | 44,51 | 41,71 | 43,20 | 0,40% | 5.220.096,00 |
| 09.10.2024 | 42,97 | 43,64 | 42,03 | 43,03 | 0,33% | 5.141.235,00 |
| 08.10.2024 | 40,69 | 43,19 | 40,58 | 42,89 | 4,58% | 6.879.791,00 |
| 07.10.2024 | 41,28 | 42,42 | 40,27 | 41,01 | -0,70% | 5.965.836,00 |
| 04.10.2024 | 39,90 | 41,50 | 37,97 | 41,30 | 6,03% | 7.894.175,00 |
| 03.10.2024 | 38,47 | 39,29 | 37,46 | 38,95 | 0,03% | 3.546.020,00 |
| 02.10.2024 | 37,62 | 39,38 | 37,41 | 38,94 | 3,07% | 4.538.461,00 |
| 01.10.2024 | 40,34 | 40,34 | 37,65 | 37,78 | -5,57% | 4.944.268,00 |
| 30.09.2024 | 40,32 | 41,70 | 39,60 | 40,01 | -2,06% | 4.414.959,00 |
| 27.09.2024 | 41,71 | 42,55 | 39,72 | 40,85 | -0,07% | 6.759.355,00 |
| 26.09.2024 | 40,12 | 41,24 | 38,21 | 40,88 | 3,36% | 8.215.170,00 |