64,900$
-4,40%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.08.2025 | 80,39 | 80,50 | 66,60 | 67,14 | -18,74% | 23.478.106,00 |
| 05.08.2025 | 83,74 | 85,31 | 80,03 | 82,62 | -0,25% | 8.395.691,00 |
| 04.08.2025 | 80,75 | 83,28 | 78,65 | 82,83 | 4,56% | 5.138.549,00 |
| 01.08.2025 | 78,02 | 82,36 | 76,08 | 79,22 | -3,08% | 6.814.480,00 |
| 31.07.2025 | 82,98 | 87,30 | 81,41 | 81,74 | -1,90% | 5.169.207,00 |
| 30.07.2025 | 80,67 | 86,10 | 79,25 | 83,33 | 3,60% | 8.906.257,00 |
| 29.07.2025 | 84,30 | 86,60 | 80,37 | 80,43 | -2,27% | 4.823.611,00 |
| 28.07.2025 | 85,00 | 85,30 | 80,40 | 82,30 | -1,47% | 4.511.972,00 |
| 25.07.2025 | 83,51 | 84,01 | 81,27 | 83,53 | 1,00% | 2.993.646,00 |
| 24.07.2025 | 83,59 | 84,21 | 82,06 | 82,70 | -1,70% | 3.742.835,00 |
| 23.07.2025 | 82,00 | 84,69 | 81,07 | 84,13 | 5,18% | 6.655.632,00 |
| 22.07.2025 | 76,41 | 80,75 | 73,00 | 79,99 | 4,32% | 5.852.650,00 |
| 21.07.2025 | 79,08 | 79,90 | 76,38 | 76,68 | -2,14% | 4.157.897,00 |
| 18.07.2025 | 78,58 | 79,70 | 77,03 | 78,36 | 1,01% | 3.873.956,00 |
| 17.07.2025 | 77,76 | 79,19 | 76,76 | 77,58 | 0,81% | 5.050.997,00 |
| 16.07.2025 | 74,60 | 77,54 | 73,52 | 76,96 | 3,82% | 5.180.958,00 |
| 15.07.2025 | 75,13 | 76,14 | 73,28 | 74,13 | -1,14% | 3.929.705,00 |
| 14.07.2025 | 71,35 | 75,00 | 68,05 | 74,99 | -0,84% | 8.045.595,00 |
| 11.07.2025 | 78,18 | 80,45 | 75,43 | 75,62 | -4,31% | 5.137.496,00 |
| 10.07.2025 | 78,50 | 81,48 | 78,20 | 79,03 | 0,78% | 5.412.771,00 |
| 09.07.2025 | 76,50 | 78,85 | 75,71 | 78,42 | 3,09% | 5.348.987,00 |
| 08.07.2025 | 77,65 | 80,20 | 75,14 | 76,07 | -0,37% | 6.988.370,00 |
| 07.07.2025 | 71,86 | 76,45 | 71,30 | 76,35 | 3,43% | 7.876.648,00 |
| 03.07.2025 | 72,70 | 74,38 | 72,48 | 73,82 | 0,59% | 3.502.763,00 |
| 02.07.2025 | 68,18 | 73,49 | 68,00 | 73,39 | 7,70% | 8.038.583,00 |
| 01.07.2025 | 63,64 | 68,22 | 63,12 | 68,14 | 5,35% | 7.338.992,00 |
| 30.06.2025 | 64,65 | 66,61 | 64,27 | 64,68 | 1,97% | 5.166.695,00 |
| 27.06.2025 | 63,19 | 64,80 | 61,73 | 63,43 | 0,13% | 5.927.015,00 |
| 26.06.2025 | 62,80 | 63,60 | 61,95 | 63,35 | 1,46% | 4.141.089,00 |
| 25.06.2025 | 65,83 | 65,92 | 62,13 | 62,44 | -3,72% | 5.246.201,00 |
| 24.06.2025 | 62,51 | 65,24 | 61,71 | 64,85 | 9,79% | 11.228.715,00 |
| 23.06.2025 | 57,14 | 59,57 | 55,80 | 59,07 | 1,83% | 6.081.437,00 |
| 20.06.2025 | 59,90 | 60,47 | 56,71 | 58,01 | -1,81% | 6.412.551,00 |
| 18.06.2025 | 55,53 | 59,80 | 55,20 | 59,08 | 10,64% | 11.023.905,00 |
| 17.06.2025 | 54,43 | 54,85 | 52,26 | 53,40 | -3,01% | 3.750.010,00 |
| 16.06.2025 | 53,00 | 55,23 | 52,28 | 55,06 | 5,84% | 4.550.310,00 |
| 13.06.2025 | 52,43 | 53,75 | 51,59 | 52,02 | -4,69% | 5.591.812,00 |
| 12.06.2025 | 56,94 | 57,45 | 54,54 | 54,58 | -5,70% | 4.508.225,00 |
| 11.06.2025 | 59,13 | 61,52 | 57,25 | 57,88 | 0,35% | 7.734.181,00 |
| 10.06.2025 | 58,19 | 58,50 | 55,83 | 57,68 | 0,45% | 5.342.219,00 |
| 09.06.2025 | 55,51 | 57,77 | 54,16 | 57,42 | 5,69% | 6.205.956,00 |
| 06.06.2025 | 53,39 | 55,26 | 52,78 | 54,33 | 5,74% | 5.147.940,00 |
| 05.06.2025 | 50,95 | 53,72 | 50,38 | 51,38 | 1,42% | 4.983.563,00 |
| 04.06.2025 | 50,98 | 51,87 | 49,72 | 50,66 | -0,63% | 3.996.864,00 |
| 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 |