21,590€
-4,43%
Echtzeit-Aktienkurs Upbound Group
Bid:
Ask:
Aktienkurse zur Upbound Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,77 | 22,94 | 21,57 | 21,59 | -4,43% | - |
| 11.11.2026 | 22,19 | 23,02 | 22,03 | 22,59 | 2,22% | 2.938,00 |
| 10.11.2026 | 22,09 | 22,48 | 21,73 | 22,10 | -0,23% | 535,00 |
| 09.11.2026 | 21,80 | 22,37 | 21,49 | 22,15 | 1,75% | 30,00 |
| 06.11.2026 | 22,31 | 22,64 | 21,64 | 21,77 | -1,80% | - |
| 05.11.2026 | 21,73 | 22,45 | 21,55 | 22,17 | 0,54% | 245,00 |
| 04.11.2026 | 19,99 | 22,11 | 19,96 | 22,05 | 9,74% | 364,00 |
| 03.11.2026 | 20,38 | 20,60 | 19,78 | 20,09 | -1,70% | 349,00 |
| 02.11.2026 | 18,52 | 20,67 | 18,42 | 20,44 | 10,34% | 775,00 |
| 30.10.2026 | 17,76 | 18,74 | 17,67 | 18,53 | 3,96% | 64,00 |
| 29.10.2026 | 15,13 | 18,18 | 15,10 | 17,82 | 17,74% | 1.080,00 |
| 28.10.2026 | 15,28 | 15,28 | 14,83 | 15,14 | -0,66% | - |
| 27.10.2026 | 15,22 | 15,40 | 14,97 | 15,24 | 0,66% | - |
| 26.10.2026 | 15,24 | 15,45 | 15,03 | 15,14 | -0,82% | - |
| 23.10.2026 | 15,50 | 15,54 | 14,92 | 15,26 | -1,45% | 1.400,00 |
| 22.10.2026 | 14,33 | 15,55 | 14,31 | 15,49 | 7,57% | 1.700,00 |
| 21.10.2026 | 14,58 | 14,60 | 14,12 | 14,40 | -0,24% | 83,00 |
| 20.10.2026 | 14,22 | 14,77 | 14,21 | 14,43 | 1,12% | 1.100,00 |
| 19.10.2026 | 14,67 | 14,71 | 14,13 | 14,27 | -2,19% | - |
| 16.10.2026 | 14,65 | 15,02 | 14,43 | 14,59 | -0,55% | - |
| 15.10.2026 | 14,59 | 14,68 | 14,49 | 14,67 | 6,42% | - |
| 14.10.2026 | 13,75 | 13,95 | 13,62 | 13,79 | 0,22% | - |
| 13.10.2026 | 13,74 | 13,98 | 13,60 | 13,76 | -2,34% | - |
| 12.10.2026 | 13,75 | 14,09 | 13,71 | 14,09 | 1,62% | - |
| 09.10.2026 | 14,01 | 14,05 | 13,61 | 13,86 | -1,84% | 11,00 |
| 08.10.2026 | 13,81 | 14,29 | 13,54 | 14,12 | 1,15% | 5.400,00 |
| 07.10.2026 | 13,68 | 13,98 | 13,39 | 13,96 | 1,12% | - |
| 06.10.2026 | 13,70 | 13,94 | 13,58 | 13,81 | -1,57% | - |
| 05.10.2026 | 14,30 | 14,37 | 13,96 | 14,03 | -1,65% | 814,00 |
| 02.10.2026 | 13,95 | 14,49 | 13,95 | 14,26 | 2,22% | - |
| 01.10.2026 | 13,92 | 14,08 | 13,43 | 13,95 | 0,69% | - |
| 30.09.2026 | 13,77 | 14,13 | 13,62 | 13,86 | 0,43% | - |
| 29.09.2026 | 13,90 | 14,12 | 13,68 | 13,80 | -0,68% | - |
| 28.09.2026 | 14,12 | 14,24 | 13,53 | 13,89 | -2,36% | 750,00 |
| 25.09.2026 | 13,96 | 14,23 | 13,89 | 14,23 | 0,92% | - |
| 24.09.2026 | 14,03 | 14,25 | 13,87 | 14,10 | 0,23% | - |
| 23.09.2026 | 14,68 | 15,29 | 14,00 | 14,06 | -4,01% | - |
| 22.09.2026 | 14,72 | 15,39 | 14,42 | 14,65 | -0,48% | 45,00 |
| 21.09.2026 | 14,96 | 15,20 | 14,71 | 14,72 | -1,44% | 759,00 |
| 18.09.2026 | 15,41 | 15,60 | 14,88 | 14,94 | -4,51% | - |
| 17.09.2026 | 15,52 | 15,78 | 15,22 | 15,64 | -0,41% | 384,00 |
| 16.09.2026 | 15,37 | 15,71 | 15,37 | 15,71 | 0,67% | - |
| 15.09.2026 | 15,81 | 15,90 | 15,34 | 15,60 | -1,30% | - |
| 14.09.2026 | 15,77 | 16,02 | 15,72 | 15,81 | -1,25% | - |
| 11.09.2026 | 15,68 | 16,01 | 15,62 | 16,01 | 2,11% | 4.625,00 |
| 10.09.2026 | 15,56 | 16,01 | 15,41 | 15,68 | 0,51% | - |
| 09.09.2026 | 15,86 | 15,94 | 15,55 | 15,60 | -3,20% | 1.650,00 |
| 08.09.2026 | 16,32 | 16,46 | 15,76 | 16,11 | -1,38% | 850,00 |
| 07.09.2026 | 16,35 | 16,36 | 16,32 | 16,34 | 0,00% | - |
| 04.09.2026 | 16,06 | 16,55 | 15,96 | 16,34 | 1,55% | - |
| 03.09.2026 | 16,20 | 16,54 | 15,78 | 16,09 | -1,83% | - |
| 02.09.2026 | 15,90 | 16,41 | 15,88 | 16,39 | 3,05% | 250,00 |
| 01.09.2026 | 15,78 | 15,98 | 15,52 | 15,90 | 0,86% | - |
| 31.08.2026 | 16,59 | 16,72 | 15,73 | 15,77 | -5,03% | - |
| 28.08.2026 | 16,55 | 16,87 | 16,54 | 16,60 | 0,33% | 1.000,00 |
| 27.08.2026 | 16,69 | 21,66 | 16,18 | 16,55 | -1,28% | - |
| 26.08.2026 | 16,60 | 16,99 | 16,46 | 16,76 | 1,24% | - |
| 25.08.2026 | 16,47 | 17,88 | 16,06 | 16,56 | 0,70% | - |
| 24.08.2026 | 16,09 | 17,64 | 15,86 | 16,44 | 2,14% | - |
| 21.08.2026 | 15,86 | 16,20 | 15,85 | 16,10 | 1,39% | 625,00 |
| 20.08.2026 | 16,06 | 16,07 | 15,63 | 15,88 | -4,60% | 288,00 |
| 19.08.2026 | 16,52 | 16,89 | 16,45 | 16,64 | 3,81% | 480,00 |
| 05.05.2026 | 15,82 | 16,18 | 15,82 | 16,03 | 1,47% | 60,00 |
| 04.05.2026 | 16,36 | 16,42 | 15,56 | 15,80 | -6,13% | 4.605,00 |
| 30.04.2026 | 16,25 | 17,45 | 16,15 | 16,83 | 3,96% | - |
| 29.04.2026 | 16,32 | 16,67 | 16,04 | 16,19 | -0,54% | - |
| 28.04.2026 | 16,36 | 16,56 | 16,19 | 16,28 | -0,46% | - |
| 27.04.2026 | 16,86 | 16,90 | 16,32 | 16,35 | -3,00% | 110,00 |
| 24.04.2026 | 16,75 | 16,87 | 16,40 | 16,86 | 0,81% | - |
| 23.04.2026 | 17,02 | 17,17 | 16,61 | 16,72 | -1,87% | - |
| 22.04.2026 | 16,86 | 17,15 | 16,69 | 17,04 | 1,04% | - |
| 21.04.2026 | 16,93 | 18,81 | 16,72 | 16,86 | -0,20% | 16,00 |
| 20.04.2026 | 16,90 | 16,99 | 16,73 | 16,90 | -0,12% | - |
| 17.04.2026 | 16,02 | 17,20 | 15,96 | 16,92 | 5,59% | 3.420,00 |
| 16.04.2026 | 16,06 | 16,36 | 15,93 | 16,02 | -0,07% | - |
| 15.04.2026 | 16,41 | 16,54 | 15,97 | 16,03 | -2,27% | - |
| 14.04.2026 | 15,80 | 16,43 | 15,57 | 16,41 | 3,80% | - |
| 13.04.2026 | 15,70 | 15,85 | 15,30 | 15,81 | 0,70% | - |
| 10.04.2026 | 15,82 | 15,86 | 15,46 | 15,70 | -0,71% | - |
| 09.04.2026 | 15,53 | 15,97 | 15,36 | 15,81 | 1,79% | 165,00 |
| 08.04.2026 | 15,29 | 16,27 | 15,21 | 15,53 | 3,05% | 2.922,00 |
| 07.04.2026 | 15,42 | 15,48 | 14,84 | 15,07 | -0,79% | 26,00 |
| 02.04.2026 | 15,42 | 15,46 | 14,83 | 15,19 | -1,59% | - |
| 01.04.2026 | 15,63 | 15,74 | 15,33 | 15,44 | -1,17% | - |
| 31.03.2026 | 15,75 | 16,10 | 15,08 | 15,62 | -0,59% | - |
| 30.03.2026 | 15,72 | 16,14 | 15,68 | 15,71 | 0,15% | 600,00 |
| 27.03.2026 | 16,01 | 16,11 | 15,61 | 15,69 | -1,78% | - |
| 26.03.2026 | 15,85 | 16,05 | 15,67 | 15,97 | 0,71% | 1.425,00 |
| 25.03.2026 | 15,95 | 16,32 | 15,59 | 15,86 | -0,54% | - |
| 24.03.2026 | 16,02 | 16,16 | 15,81 | 15,94 | -0,30% | 600,00 |
| 23.03.2026 | 14,83 | 16,21 | 14,70 | 15,99 | 7,08% | 23,00 |
| 20.03.2026 | 14,88 | 14,93 | 14,52 | 14,93 | 0,44% | - |
| 19.03.2026 | 15,46 | 15,56 | 14,55 | 14,87 | -3,68% | 340,00 |
| 18.03.2026 | 15,73 | 15,94 | 15,35 | 15,44 | -1,68% | - |
| 17.03.2026 | 15,46 | 16,34 | 15,42 | 15,70 | 1,57% | - |
| 16.03.2026 | 16,10 | 16,51 | 15,39 | 15,46 | -3,56% | - |
| 13.03.2026 | 15,62 | 16,21 | 15,60 | 16,03 | 2,82% | - |
| 12.03.2026 | 15,70 | 15,92 | 15,24 | 15,59 | -1,43% | - |
| 11.03.2026 | 16,57 | 16,74 | 15,62 | 15,81 | -4,65% | 128,00 |
| 10.03.2026 | 16,41 | 16,85 | 15,97 | 16,59 | 1,18% | 924,00 |