23,863$
-5,62%
Echtzeit-Aktienkurs Upbound Group
Bid:
Ask:
Aktienkurse zur Upbound Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,15 | 25,42 | 23,86 | 23,86 | -5,62% | - |
| 11.11.2026 | 25,02 | 25,35 | 24,44 | 25,29 | 2,52% | - |
| 10.11.2026 | 24,99 | 24,99 | 24,33 | 24,66 | -0,13% | - |
| 09.11.2026 | 24,71 | 25,10 | 24,08 | 24,69 | 1,25% | - |
| 06.11.2026 | 24,46 | 25,20 | 24,25 | 24,39 | -1,89% | - |
| 05.11.2026 | 24,92 | 25,11 | 24,24 | 24,86 | 3,14% | - |
| 04.11.2026 | 22,94 | 24,24 | 22,94 | 24,10 | 7,35% | - |
| 03.11.2026 | 22,78 | 22,99 | 22,15 | 22,45 | -1,64% | - |
| 02.11.2026 | 20,76 | 23,13 | 20,74 | 22,83 | 10,00% | - |
| 30.10.2026 | 19,95 | 20,75 | 19,73 | 20,75 | 3,65% | - |
| 29.10.2026 | 17,33 | 20,11 | 17,33 | 20,02 | 18,22% | - |
| 28.10.2026 | 16,84 | 17,00 | 16,51 | 16,94 | -0,10% | - |
| 27.10.2026 | 16,99 | 17,16 | 16,75 | 16,95 | -0,21% | - |
| 26.10.2026 | 17,19 | 17,25 | 16,81 | 16,99 | 0,30% | - |
| 23.10.2026 | 17,20 | 17,20 | 16,75 | 16,94 | -2,59% | - |
| 22.10.2026 | 16,10 | 17,42 | 16,10 | 17,39 | 7,47% | - |
| 21.10.2026 | 16,34 | 16,34 | 15,89 | 16,18 | -0,93% | - |
| 20.10.2026 | 15,98 | 16,57 | 15,98 | 16,33 | 2,21% | - |
| 19.10.2026 | 16,37 | 16,45 | 15,86 | 15,98 | -2,43% | - |
| 16.10.2026 | 16,51 | 16,89 | 16,33 | 16,38 | -0,43% | - |
| 15.10.2026 | 15,51 | 16,52 | 15,51 | 16,45 | 6,62% | - |
| 14.10.2026 | 15,39 | 15,45 | 15,16 | 15,43 | 0,17% | - |
| 13.10.2026 | 15,52 | 15,62 | 15,22 | 15,40 | 0,03% | - |
| 12.10.2026 | 15,44 | 15,63 | 15,35 | 15,40 | 0,35% | - |
| 09.10.2026 | 15,71 | 15,71 | 15,24 | 15,34 | -2,27% | - |
| 08.10.2026 | 15,33 | 15,86 | 15,26 | 15,70 | 0,43% | - |
| 07.10.2026 | 15,34 | 15,63 | 15,00 | 15,63 | 1,70% | - |
| 06.10.2026 | 15,42 | 15,68 | 15,28 | 15,37 | -2,26% | - |
| 05.10.2026 | 16,03 | 16,05 | 15,66 | 15,73 | -2,72% | - |
| 02.10.2026 | 15,81 | 16,31 | 15,81 | 16,17 | 3,18% | - |
| 01.10.2026 | 15,65 | 15,83 | 15,15 | 15,67 | -0,30% | - |
| 30.09.2026 | 15,67 | 15,81 | 15,44 | 15,71 | 0,57% | - |
| 29.09.2026 | 15,82 | 15,91 | 15,50 | 15,62 | -1,17% | - |
| 28.09.2026 | 16,02 | 16,02 | 15,38 | 15,81 | -2,05% | - |
| 25.09.2026 | 15,97 | 16,21 | 15,84 | 16,14 | 1,82% | - |
| 24.09.2026 | 16,04 | 16,19 | 15,78 | 15,85 | -0,76% | - |
| 23.09.2026 | 16,77 | 16,77 | 15,96 | 15,97 | -4,77% | - |
| 22.09.2026 | 17,10 | 17,32 | 16,67 | 16,77 | -0,76% | - |
| 21.09.2026 | 17,32 | 17,32 | 16,88 | 16,90 | -1,52% | - |
| 18.09.2026 | 17,68 | 17,68 | 17,12 | 17,16 | -2,84% | - |
| 17.09.2026 | 18,01 | 18,11 | 17,66 | 17,67 | -0,63% | - |
| 16.09.2026 | 17,84 | 18,09 | 17,65 | 17,78 | 0,30% | - |
| 15.09.2026 | 18,20 | 18,29 | 17,71 | 17,72 | -2,87% | - |
| 14.09.2026 | 18,30 | 18,47 | 18,20 | 18,25 | -0,42% | - |
| 11.09.2026 | 18,35 | 18,52 | 18,17 | 18,32 | 0,89% | - |
| 10.09.2026 | 18,11 | 18,42 | 17,94 | 18,16 | 0,33% | - |
| 09.09.2026 | 18,56 | 18,56 | 18,10 | 18,10 | -1,87% | - |
| 08.09.2026 | 18,88 | 18,90 | 18,31 | 18,45 | -2,98% | - |
| 04.09.2026 | 18,60 | 19,18 | 18,57 | 19,01 | 1,88% | - |
| 03.09.2026 | 19,00 | 19,13 | 18,37 | 18,66 | -0,69% | - |
| 02.09.2026 | 18,48 | 19,02 | 18,48 | 18,79 | 2,08% | - |
| 01.09.2026 | 18,26 | 18,51 | 18,04 | 18,41 | 0,58% | - |
| 31.08.2026 | 19,19 | 19,28 | 18,29 | 18,30 | -5,22% | - |
| 28.08.2026 | 19,53 | 19,57 | 19,28 | 19,31 | 0,14% | - |
| 27.08.2026 | 19,45 | 19,45 | 19,12 | 19,28 | -0,75% | - |
| 26.08.2026 | 19,40 | 19,79 | 19,19 | 19,43 | 0,37% | - |
| 25.08.2026 | 19,26 | 19,36 | 18,96 | 19,36 | 0,98% | - |
| 24.08.2026 | 18,84 | 19,27 | 18,84 | 19,17 | 2,04% | - |
| 21.08.2026 | 18,62 | 18,91 | 18,62 | 18,79 | 1,32% | - |
| 20.08.2026 | 19,36 | 19,36 | 18,26 | 18,54 | -4,83% | - |
| 19.08.2026 | 19,30 | 19,67 | 19,20 | 19,48 | 1,61% | - |
| 18.08.2026 | 19,40 | 19,52 | 19,16 | 19,17 | -1,24% | - |
| 17.08.2026 | 19,63 | 19,63 | 19,21 | 19,42 | -1,08% | - |
| 14.08.2026 | 19,63 | 19,72 | 19,46 | 19,63 | -0,27% | - |
| 13.08.2026 | 19,30 | 19,74 | 19,27 | 19,68 | 3,44% | - |
| 12.08.2026 | 19,31 | 19,31 | 18,77 | 19,03 | -0,27% | - |
| 11.08.2026 | 19,37 | 19,41 | 19,02 | 19,08 | -0,80% | - |
| 10.08.2026 | 19,85 | 19,85 | 19,16 | 19,23 | -2,69% | - |
| 07.08.2026 | 19,55 | 19,91 | 19,43 | 19,76 | 1,39% | - |
| 06.08.2026 | 20,14 | 20,14 | 19,36 | 19,49 | -3,15% | - |
| 05.08.2026 | 20,78 | 21,04 | 20,01 | 20,13 | -1,92% | - |
| 04.08.2026 | 20,55 | 20,86 | 20,33 | 20,52 | 1,17% | - |
| 03.08.2026 | 19,70 | 20,34 | 19,67 | 20,28 | 5,41% | - |
| 31.07.2026 | 20,22 | 20,22 | 18,92 | 19,24 | -4,57% | - |
| 30.07.2026 | 20,06 | 20,90 | 19,85 | 20,16 | -3,75% | - |
| 29.07.2026 | 21,46 | 21,46 | 20,83 | 20,95 | -2,74% | - |
| 28.07.2026 | 20,73 | 21,67 | 20,73 | 21,54 | 4,53% | - |
| 27.07.2026 | 20,68 | 21,20 | 20,58 | 20,61 | -1,70% | - |
| 24.07.2026 | 21,12 | 21,45 | 20,93 | 20,96 | -0,54% | - |
| 23.07.2026 | 21,16 | 21,17 | 20,85 | 21,08 | -1,46% | - |
| 22.07.2026 | 21,90 | 22,15 | 21,23 | 21,39 | -2,46% | - |
| 21.07.2026 | 21,84 | 21,98 | 21,47 | 21,93 | 1,02% | - |
| 20.07.2026 | 22,20 | 22,26 | 21,63 | 21,71 | -2,19% | - |
| 17.07.2026 | 22,53 | 23,06 | 22,03 | 22,19 | -2,39% | - |
| 16.07.2026 | 22,06 | 22,91 | 22,06 | 22,74 | 3,37% | - |
| 15.07.2026 | 21,10 | 22,23 | 21,10 | 21,99 | 4,35% | - |
| 14.07.2026 | 21,12 | 21,27 | 20,68 | 21,08 | -0,54% | - |
| 13.07.2026 | 21,14 | 21,61 | 21,08 | 21,19 | -1,64% | - |
| 10.07.2026 | 20,45 | 21,88 | 20,45 | 21,55 | 6,04% | - |
| 09.07.2026 | 19,90 | 20,32 | 19,65 | 20,32 | 2,35% | - |
| 08.07.2026 | 20,31 | 20,31 | 19,25 | 19,85 | -3,39% | - |
| 07.07.2026 | 20,55 | 20,84 | 20,29 | 20,55 | 0,19% | - |
| 06.07.2026 | 19,81 | 20,54 | 19,59 | 20,51 | 3,12% | - |
| 02.07.2026 | 20,79 | 20,91 | 19,46 | 19,89 | -4,10% | - |
| 01.07.2026 | 21,14 | 21,33 | 20,71 | 20,74 | -2,25% | - |
| 30.06.2026 | 20,85 | 21,22 | 20,47 | 21,22 | 1,67% | - |
| 29.06.2026 | 20,56 | 20,92 | 19,88 | 20,87 | 4,52% | - |
| 26.06.2026 | 19,74 | 20,32 | 19,56 | 19,97 | 0,79% | - |
| 25.06.2026 | 19,69 | 20,35 | 19,51 | 19,81 | 1,26% | - |
| 24.06.2026 | 18,67 | 19,56 | 18,67 | 19,56 | 4,66% | - |