50,980$
6,43%
Echtzeit-Aktienkurs Upstart Holdings
Bid:
Ask:
Aktienkurse zur Upstart Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 48,08 | 51,00 | 47,40 | 50,98 | 6,43% | 5.412.773,00 |
| 02.06.2025 | 47,11 | 48,11 | 46,08 | 47,90 | 1,55% | 3.485.271,00 |
| 30.05.2025 | 46,15 | 47,56 | 45,27 | 47,17 | 1,03% | 3.692.247,00 |
| 29.05.2025 | 47,95 | 48,20 | 45,97 | 46,69 | -0,68% | 3.756.611,00 |
| 28.05.2025 | 47,67 | 48,05 | 45,87 | 47,01 | -1,36% | 3.949.473,00 |
| 27.05.2025 | 46,50 | 47,73 | 45,53 | 47,66 | 5,30% | 4.731.923,00 |
| 23.05.2025 | 44,19 | 45,47 | 43,28 | 45,26 | -0,81% | 4.784.322,00 |
| 22.05.2025 | 43,87 | 46,03 | 43,74 | 45,63 | 3,89% | 3.365.288,00 |
| 21.05.2025 | 45,42 | 45,88 | 43,87 | 43,92 | -5,83% | 5.468.097,00 |
| 20.05.2025 | 47,34 | 47,56 | 46,13 | 46,64 | -1,75% | 4.766.259,00 |
| 19.05.2025 | 45,91 | 47,79 | 45,64 | 47,47 | -1,27% | 4.276.529,00 |
| 16.05.2025 | 47,68 | 48,24 | 46,89 | 48,08 | 1,46% | 4.812.146,00 |
| 15.05.2025 | 50,71 | 50,85 | 47,20 | 47,39 | -7,66% | 7.059.984,00 |
| 14.05.2025 | 53,70 | 54,88 | 50,81 | 51,32 | -4,40% | 6.788.675,00 |
| 13.05.2025 | 53,77 | 55,05 | 52,36 | 53,68 | 1,36% | 6.934.911,00 |
| 12.05.2025 | 50,91 | 53,99 | 50,74 | 52,96 | 12,27% | 9.627.615,00 |
| 09.05.2025 | 47,99 | 48,00 | 45,34 | 47,17 | -1,59% | 7.013.519,00 |
| 08.05.2025 | 48,03 | 50,61 | 46,15 | 47,93 | 3,21% | 11.673.931,00 |
| 07.05.2025 | 43,02 | 47,85 | 42,38 | 46,44 | -9,65% | 23.619.731,00 |
| 06.05.2025 | 50,84 | 51,83 | 49,71 | 51,40 | -1,15% | 11.677.498,00 |
| 05.05.2025 | 49,36 | 52,93 | 49,30 | 52,00 | 3,83% | 10.241.048,00 |
| 02.05.2025 | 51,51 | 52,50 | 49,90 | 50,08 | 5,01% | 7.605.497,00 |
| 01.05.2025 | 50,05 | 50,50 | 47,58 | 47,69 | -0,23% | 4.894.490,00 |
| 30.04.2025 | 47,00 | 48,05 | 45,88 | 47,80 | -2,83% | 4.518.379,00 |
| 29.04.2025 | 50,01 | 51,39 | 48,44 | 49,19 | 2,27% | 5.277.951,00 |
| 28.04.2025 | 49,00 | 49,34 | 46,63 | 48,10 | -1,19% | 4.502.962,00 |
| 25.04.2025 | 47,12 | 49,23 | 46,80 | 48,68 | 4,22% | 5.124.834,00 |
| 24.04.2025 | 44,24 | 47,07 | 44,15 | 46,71 | 6,21% | 4.736.606,00 |
| 23.04.2025 | 45,00 | 46,90 | 43,46 | 43,98 | 4,89% | 6.889.436,00 |
| 22.04.2025 | 40,23 | 43,19 | 40,20 | 41,93 | 5,48% | 5.165.337,00 |
| 21.04.2025 | 40,23 | 41,20 | 38,60 | 39,75 | -2,86% | 2.886.628,00 |
| 17.04.2025 | 39,32 | 41,12 | 39,20 | 40,92 | 3,81% | 2.931.094,00 |
| 16.04.2025 | 38,97 | 40,28 | 38,22 | 39,42 | -2,55% | 3.062.633,00 |
| 15.04.2025 | 39,94 | 41,17 | 39,57 | 40,45 | 1,23% | 4.487.673,00 |
| 14.04.2025 | 40,51 | 41,27 | 37,80 | 39,96 | 2,49% | 5.085.399,00 |
| 11.04.2025 | 39,04 | 39,44 | 36,80 | 38,99 | 1,14% | 4.903.602,00 |
| 10.04.2025 | 41,96 | 42,15 | 37,79 | 38,55 | -10,64% | 8.835.306,00 |
| 09.04.2025 | 35,36 | 45,50 | 34,98 | 43,14 | 20,20% | 12.760.541,00 |
| 08.04.2025 | 40,73 | 41,35 | 34,62 | 35,89 | -5,00% | 10.008.631,00 |
| 07.04.2025 | 31,80 | 40,09 | 31,59 | 37,78 | 8,56% | 12.320.358,00 |
| 04.04.2025 | 36,06 | 36,80 | 31,40 | 34,80 | -10,05% | 12.279.179,00 |
| 03.04.2025 | 43,00 | 44,36 | 38,67 | 38,69 | -18,77% | 10.354.077,00 |
| 02.04.2025 | 44,62 | 48,56 | 44,62 | 47,63 | 3,54% | 4.468.540,00 |
| 01.04.2025 | 45,42 | 47,94 | 44,75 | 46,00 | -0,07% | 3.696.244,00 |
| 31.03.2025 | 44,96 | 46,66 | 43,24 | 46,03 | -2,66% | 4.739.481,00 |
| 28.03.2025 | 48,93 | 48,93 | 46,30 | 47,29 | -3,69% | 3.503.249,00 |
| 27.03.2025 | 51,14 | 51,69 | 48,90 | 49,10 | -7,13% | 4.407.143,00 |
| 26.03.2025 | 54,88 | 56,10 | 52,34 | 52,87 | -3,87% | 3.988.237,00 |
| 25.03.2025 | 54,85 | 55,37 | 53,25 | 55,00 | -0,25% | 2.997.102,00 |
| 24.03.2025 | 54,23 | 55,44 | 53,38 | 55,14 | 6,12% | 5.423.002,00 |
| 21.03.2025 | 47,89 | 52,17 | 47,82 | 51,96 | 4,55% | 4.426.858,00 |
| 20.03.2025 | 50,00 | 52,57 | 49,64 | 49,70 | -2,55% | 3.382.156,00 |
| 19.03.2025 | 48,35 | 51,69 | 48,06 | 51,00 | 6,72% | 4.773.588,00 |
| 18.03.2025 | 49,00 | 49,50 | 46,46 | 47,79 | -4,50% | 3.841.795,00 |
| 17.03.2025 | 48,25 | 51,04 | 47,86 | 50,04 | 3,09% | 5.907.533,00 |
| 14.03.2025 | 47,85 | 49,24 | 47,23 | 48,54 | 4,82% | 4.456.012,00 |
| 13.03.2025 | 48,98 | 49,73 | 46,01 | 46,31 | -6,75% | 4.529.825,00 |
| 12.03.2025 | 50,50 | 51,47 | 47,05 | 49,66 | 6,45% | 7.117.061,00 |
| 11.03.2025 | 46,97 | 48,57 | 45,01 | 46,65 | -1,58% | 5.766.058,00 |
| 10.03.2025 | 50,70 | 50,85 | 45,37 | 47,40 | -11,72% | 7.374.866,00 |
| 07.03.2025 | 54,81 | 55,00 | 49,90 | 53,69 | -3,23% | 6.376.388,00 |
| 06.03.2025 | 57,82 | 58,71 | 53,81 | 55,48 | -7,43% | 4.776.744,00 |
| 05.03.2025 | 59,68 | 60,99 | 57,55 | 59,93 | 1,13% | 3.383.576,00 |
| 04.03.2025 | 59,15 | 62,24 | 56,30 | 59,26 | -3,94% | 6.832.131,00 |
| 03.03.2025 | 68,09 | 69,19 | 61,06 | 61,69 | -7,47% | 4.300.138,00 |
| 28.02.2025 | 64,65 | 67,35 | 64,01 | 66,67 | -0,09% | 3.659.249,00 |
| 27.02.2025 | 70,89 | 71,78 | 66,32 | 66,73 | -2,98% | 4.362.393,00 |
| 26.02.2025 | 68,35 | 70,74 | 67,65 | 68,78 | 2,79% | 4.816.648,00 |
| 25.02.2025 | 69,23 | 69,89 | 63,69 | 66,91 | -5,09% | 7.508.846,00 |
| 24.02.2025 | 72,25 | 72,75 | 67,60 | 70,50 | -1,77% | 6.189.707,00 |
| 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 |