21,585€
-5,00%
Echtzeit-Aktienkurs Upbound Group
Bid:
Ask:
Aktienkurse zur Upbound Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,82 | 23,00 | 21,62 | 21,64 | -4,90% | - |
| 11.11.2026 | 22,17 | 22,92 | 22,02 | 22,75 | 2,92% | 5.460,00 |
| 10.11.2026 | 22,34 | 22,48 | 21,75 | 22,11 | 0,09% | - |
| 09.11.2026 | 21,86 | 22,38 | 21,49 | 22,09 | 1,77% | - |
| 06.11.2026 | 22,04 | 22,63 | 21,64 | 21,70 | -2,21% | - |
| 05.11.2026 | 22,00 | 22,44 | 21,56 | 22,19 | 3,55% | - |
| 04.11.2026 | 20,02 | 21,63 | 20,01 | 21,43 | 6,91% | - |
| 03.11.2026 | 20,28 | 20,59 | 19,78 | 20,05 | -1,81% | - |
| 02.11.2026 | 18,55 | 20,67 | 18,40 | 20,42 | 9,77% | - |
| 30.10.2026 | 17,99 | 18,60 | 17,66 | 18,60 | 3,78% | - |
| 29.10.2026 | 15,22 | 18,08 | 15,04 | 17,92 | 18,09% | - |
| 28.10.2026 | 15,18 | 15,27 | 14,82 | 15,18 | -0,36% | - |
| 27.10.2026 | 15,23 | 15,40 | 15,00 | 15,23 | 0,43% | - |
| 26.10.2026 | 15,26 | 15,45 | 15,03 | 15,17 | -0,03% | - |
| 23.10.2026 | 15,44 | 15,51 | 14,93 | 15,17 | -1,84% | - |
| 22.10.2026 | 14,32 | 15,46 | 14,26 | 15,46 | 7,38% | - |
| 21.10.2026 | 14,55 | 14,63 | 14,16 | 14,39 | -1,01% | - |
| 20.10.2026 | 14,25 | 14,77 | 14,20 | 14,54 | 2,21% | - |
| 19.10.2026 | 14,65 | 14,72 | 14,14 | 14,23 | -2,37% | - |
| 16.10.2026 | 14,68 | 15,02 | 14,54 | 14,57 | -0,73% | - |
| 15.10.2026 | 13,77 | 14,75 | 13,76 | 14,68 | 6,25% | - |
| 14.10.2026 | 13,77 | 13,87 | 13,62 | 13,81 | 0,40% | - |
| 13.10.2026 | 13,82 | 13,97 | 13,60 | 13,76 | -0,32% | - |
| 12.10.2026 | 13,79 | 14,00 | 13,71 | 13,80 | 0,39% | - |
| 09.10.2026 | 13,99 | 14,10 | 13,61 | 13,75 | -1,76% | - |
| 08.10.2026 | 13,68 | 14,15 | 13,62 | 14,00 | 1,12% | - |
| 07.10.2026 | 13,61 | 13,90 | 13,39 | 13,84 | 1,26% | - |
| 06.10.2026 | 13,71 | 13,94 | 13,58 | 13,67 | -2,43% | - |
| 05.10.2026 | 14,25 | 14,39 | 13,95 | 14,01 | -0,88% | - |
| 02.10.2026 | 13,98 | 14,49 | 13,95 | 14,13 | 1,60% | - |
| 01.10.2026 | 13,93 | 14,05 | 13,44 | 13,91 | 0,80% | - |
| 30.09.2026 | 13,82 | 13,93 | 13,61 | 13,80 | 0,20% | 6.624,00 |
| 29.09.2026 | 13,87 | 14,10 | 13,67 | 13,77 | -0,94% | 506,00 |
| 28.09.2026 | 14,08 | 14,13 | 13,53 | 13,90 | -1,49% | - |
| 25.09.2026 | 13,97 | 14,23 | 13,89 | 14,11 | 1,90% | 528,00 |
| 24.09.2026 | 14,11 | 14,26 | 13,85 | 13,85 | -1,20% | - |
| 23.09.2026 | 14,70 | 14,74 | 14,01 | 14,02 | -4,77% | - |
| 22.09.2026 | 14,73 | 15,22 | 14,57 | 14,72 | -0,30% | - |
| 21.09.2026 | 14,99 | 15,15 | 14,71 | 14,77 | -0,99% | - |
| 18.09.2026 | 15,47 | 15,48 | 14,88 | 14,91 | -3,96% | - |
| 17.09.2026 | 15,60 | 15,85 | 15,49 | 15,53 | 0,25% | - |
| 16.09.2026 | 15,40 | 15,72 | 15,36 | 15,49 | 0,96% | - |
| 15.09.2026 | 15,78 | 15,91 | 15,34 | 15,34 | -2,89% | - |
| 14.09.2026 | 15,82 | 16,03 | 15,72 | 15,80 | -0,09% | - |
| 11.09.2026 | 15,74 | 16,01 | 15,62 | 15,82 | 1,51% | - |
| 10.09.2026 | 15,71 | 15,87 | 15,40 | 15,58 | 0,14% | - |
| 09.09.2026 | 15,87 | 16,03 | 15,55 | 15,56 | -1,87% | - |
| 08.09.2026 | 16,20 | 16,34 | 15,75 | 15,86 | -2,49% | - |
| 07.09.2026 | 16,28 | 16,31 | 16,24 | 16,26 | -0,49% | - |
| 04.09.2026 | 16,06 | 16,52 | 15,96 | 16,34 | 1,95% | - |
| 03.09.2026 | 16,25 | 16,48 | 15,79 | 16,03 | -1,15% | - |
| 02.09.2026 | 15,90 | 16,42 | 15,85 | 16,22 | 2,39% | - |
| 01.09.2026 | 15,79 | 15,98 | 15,54 | 15,84 | 0,53% | - |
| 31.08.2026 | 16,56 | 16,90 | 15,73 | 15,75 | -4,94% | - |
| 28.08.2026 | 16,58 | 16,90 | 16,51 | 16,57 | 0,22% | - |
| 27.08.2026 | 16,71 | 16,75 | 16,41 | 16,54 | -0,78% | - |
| 26.08.2026 | 16,60 | 16,99 | 16,46 | 16,67 | 1,01% | - |
| 25.08.2026 | 16,45 | 16,60 | 16,24 | 16,50 | 0,38% | 3.800,00 |
| 24.08.2026 | 16,09 | 16,55 | 16,09 | 16,44 | 2,09% | 8.000,00 |
| 21.08.2026 | 15,86 | 16,20 | 15,86 | 16,10 | 1,31% | - |
| 20.08.2026 | 16,70 | 16,71 | 15,63 | 15,89 | -4,82% | - |
| 19.08.2026 | 16,53 | 16,88 | 16,45 | 16,70 | 0,80% | 1.152,00 |
| 18.08.2026 | 16,76 | 16,86 | 16,54 | 16,56 | -1,13% | - |
| 17.08.2026 | 16,92 | 16,97 | 16,56 | 16,75 | -1,30% | - |
| 14.08.2026 | 17,06 | 17,12 | 16,79 | 16,97 | -0,45% | - |
| 13.08.2026 | 16,53 | 17,12 | 16,51 | 17,05 | 3,43% | - |
| 12.08.2026 | 16,55 | 16,84 | 16,25 | 16,49 | 0,18% | - |
| 11.08.2026 | 16,64 | 16,88 | 16,46 | 16,46 | -1,25% | - |
| 10.08.2026 | 17,17 | 17,25 | 16,60 | 16,66 | -2,44% | - |
| 07.08.2026 | 16,90 | 17,24 | 16,75 | 17,08 | 1,36% | - |
| 06.08.2026 | 17,46 | 17,70 | 16,81 | 16,85 | -3,09% | - |
| 05.08.2026 | 17,87 | 18,28 | 17,32 | 17,39 | -2,40% | - |
| 04.08.2026 | 17,69 | 18,12 | 17,61 | 17,82 | 1,23% | - |
| 03.08.2026 | 16,89 | 17,68 | 16,87 | 17,60 | 4,61% | - |
| 31.07.2026 | 17,57 | 17,63 | 16,40 | 16,82 | -3,79% | - |
| 30.07.2026 | 18,30 | 18,39 | 17,14 | 17,49 | -4,87% | - |
| 29.07.2026 | 18,92 | 18,98 | 18,19 | 18,38 | -3,06% | - |
| 28.07.2026 | 18,13 | 19,05 | 18,07 | 18,96 | 4,53% | - |
| 27.07.2026 | 18,08 | 18,64 | 18,05 | 18,14 | 0,64% | - |
| 24.07.2026 | 18,54 | 18,85 | 18,02 | 18,02 | -2,73% | - |
| 23.07.2026 | 18,71 | 18,82 | 18,32 | 18,53 | -1,17% | - |
| 22.07.2026 | 19,20 | 19,44 | 18,60 | 18,75 | -1,91% | - |
| 21.07.2026 | 19,07 | 19,28 | 18,81 | 19,11 | -0,39% | - |
| 20.07.2026 | 19,34 | 19,54 | 18,96 | 19,19 | -1,22% | - |
| 17.07.2026 | 19,76 | 20,19 | 19,26 | 19,43 | -2,11% | - |
| 16.07.2026 | 19,16 | 20,02 | 18,99 | 19,84 | 3,70% | - |
| 15.07.2026 | 18,45 | 19,44 | 18,31 | 19,14 | 3,68% | - |
| 14.07.2026 | 18,54 | 18,63 | 18,07 | 18,46 | -0,77% | - |
| 13.07.2026 | 18,48 | 18,93 | 18,46 | 18,60 | -0,56% | - |
| 10.07.2026 | 17,85 | 19,14 | 17,73 | 18,70 | 5,14% | - |
| 09.07.2026 | 17,42 | 17,79 | 17,17 | 17,79 | 3,30% | - |
| 08.07.2026 | 17,94 | 18,04 | 16,88 | 17,22 | -3,96% | - |
| 07.07.2026 | 17,96 | 18,24 | 17,75 | 17,93 | -0,04% | - |
| 06.07.2026 | 17,40 | 17,97 | 17,15 | 17,94 | 3,01% | - |
| 03.07.2026 | 17,41 | 17,43 | 17,35 | 17,41 | 0,48% | - |
| 02.07.2026 | 18,21 | 18,33 | 17,00 | 17,33 | -5,03% | - |
| 01.07.2026 | 18,54 | 18,74 | 18,19 | 18,25 | -1,74% | - |
| 30.06.2026 | 18,33 | 18,59 | 17,91 | 18,57 | 1,57% | - |
| 29.06.2026 | 18,02 | 18,34 | 17,42 | 18,29 | 1,84% | - |
| 26.06.2026 | 17,39 | 17,99 | 17,10 | 17,96 | 4,57% | - |