2,480$
-15,36%
Echtzeit-Aktienkurs Wheels Up Experience Inc
Bid:
Ask:
Aktienkurse zur Wheels Up Experience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,85 | 2,85 | 2,29 | 2,42 | -17,41% | 10.867.542,00 |
| 29.08.2025 | 3,27 | 3,33 | 2,63 | 2,93 | -11,21% | 20.362.362,00 |
| 28.08.2025 | 2,99 | 3,50 | 2,93 | 3,30 | 13,40% | 12.216.818,00 |
| 27.08.2025 | 3,03 | 3,38 | 2,87 | 2,91 | -3,00% | 14.244.068,00 |
| 26.08.2025 | 2,36 | 3,15 | 2,20 | 3,00 | 25,52% | 24.358.034,00 |
| 25.08.2025 | 2,28 | 2,45 | 2,25 | 2,39 | 10,14% | 8.631.730,00 |
| 22.08.2025 | 1,97 | 2,18 | 1,96 | 2,17 | 7,43% | 8.743.682,00 |
| 21.08.2025 | 1,97 | 2,08 | 1,86 | 2,02 | 1,00% | 6.956.350,00 |
| 20.08.2025 | 1,98 | 2,06 | 1,67 | 2,00 | 8,11% | 10.457.784,00 |
| 19.08.2025 | 1,88 | 1,98 | 1,78 | 1,85 | 2,21% | 7.609.117,00 |
| 18.08.2025 | 1,89 | 1,90 | 1,63 | 1,81 | 0,56% | 7.032.660,00 |
| 15.08.2025 | 1,40 | 2,00 | 1,38 | 1,80 | 26,76% | 17.507.412,00 |
| 14.08.2025 | 1,44 | 1,45 | 1,37 | 1,42 | -0,70% | 361.456,00 |
| 13.08.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -1,38% | 224.027,00 |
| 12.08.2025 | 1,48 | 1,53 | 1,42 | 1,45 | 0,69% | 658.690,00 |
| 11.08.2025 | 1,41 | 1,46 | 1,39 | 1,44 | 2,86% | 732.928,00 |
| 08.08.2025 | 1,39 | 1,51 | 1,38 | 1,40 | 2,19% | 933.304,00 |
| 07.08.2025 | 1,32 | 1,40 | 1,32 | 1,37 | 0,00% | 273.408,00 |
| 06.08.2025 | 1,40 | 1,40 | 1,32 | 1,37 | 0,00% | 589.461,00 |
| 05.08.2025 | 1,39 | 1,39 | 1,34 | 1,37 | -0,72% | 309.341,00 |
| 04.08.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 2,22% | 187.105,00 |
| 01.08.2025 | 1,33 | 1,37 | 1,31 | 1,35 | -4,26% | 454.583,00 |
| 31.07.2025 | 1,40 | 1,48 | 1,38 | 1,41 | 0,71% | 483.250,00 |
| 30.07.2025 | 1,38 | 1,42 | 1,35 | 1,40 | 2,19% | 551.350,00 |
| 29.07.2025 | 1,43 | 1,44 | 1,33 | 1,37 | -4,20% | 598.463,00 |
| 28.07.2025 | 1,43 | 1,46 | 1,39 | 1,43 | -1,38% | 498.866,00 |
| 25.07.2025 | 1,45 | 1,47 | 1,38 | 1,45 | -1,36% | 459.888,00 |
| 24.07.2025 | 1,62 | 1,65 | 1,46 | 1,47 | -10,37% | 1.210.069,00 |
| 23.07.2025 | 1,51 | 1,67 | 1,50 | 1,64 | 8,61% | 2.187.310,00 |
| 22.07.2025 | 1,46 | 1,55 | 1,45 | 1,51 | 2,72% | 1.068.306,00 |
| 21.07.2025 | 1,46 | 1,52 | 1,45 | 1,47 | 1,38% | 538.565,00 |
| 18.07.2025 | 1,46 | 1,49 | 1,42 | 1,45 | -2,68% | 552.706,00 |
| 17.07.2025 | 1,44 | 1,55 | 1,44 | 1,49 | 2,76% | 747.831,00 |
| 16.07.2025 | 1,37 | 1,47 | 1,35 | 1,45 | 5,84% | 991.655,00 |
| 15.07.2025 | 1,42 | 1,47 | 1,34 | 1,37 | -5,52% | 1.099.675,00 |
| 14.07.2025 | 1,60 | 1,61 | 1,43 | 1,45 | -9,38% | 1.649.699,00 |
| 11.07.2025 | 1,43 | 1,65 | 1,43 | 1,60 | 6,67% | 3.559.437,00 |
| 10.07.2025 | 1,32 | 1,52 | 1,32 | 1,50 | 14,50% | 1.833.547,00 |
| 09.07.2025 | 1,35 | 1,40 | 1,31 | 1,31 | -2,96% | 1.139.305,00 |
| 08.07.2025 | 1,12 | 1,37 | 1,11 | 1,35 | 22,73% | 2.637.864,00 |
| 07.07.2025 | 1,10 | 1,14 | 1,10 | 1,10 | -1,79% | 1.081.771,00 |
| 03.07.2025 | 1,14 | 1,19 | 1,10 | 1,12 | 0,90% | 898.671,00 |
| 02.07.2025 | 1,06 | 1,13 | 1,06 | 1,11 | 3,74% | 840.637,00 |
| 01.07.2025 | 1,07 | 1,13 | 1,02 | 1,07 | 0,00% | 1.118.663,00 |
| 30.06.2025 | 1,30 | 1,30 | 1,06 | 1,07 | -13,01% | 2.303.840,00 |
| 27.06.2025 | 1,42 | 1,42 | 1,23 | 1,23 | -12,14% | 11.832.323,00 |
| 26.06.2025 | 1,34 | 1,46 | 1,34 | 1,40 | 2,19% | 677.415,00 |
| 25.06.2025 | 1,34 | 1,37 | 1,29 | 1,37 | 5,38% | 615.174,00 |
| 24.06.2025 | 1,33 | 1,42 | 1,30 | 1,30 | -1,52% | 1.705.577,00 |
| 23.06.2025 | 1,38 | 1,39 | 1,26 | 1,32 | -2,22% | 2.346.398,00 |
| 20.06.2025 | 1,40 | 1,65 | 1,35 | 1,35 | 5,47% | 2.795.867,00 |
| 18.06.2025 | 1,42 | 1,52 | 1,28 | 1,28 | -11,11% | 1.731.348,00 |
| 17.06.2025 | 1,35 | 1,50 | 1,32 | 1,44 | 5,11% | 1.355.930,00 |
| 16.06.2025 | 1,34 | 1,39 | 1,30 | 1,37 | 3,01% | 562.326,00 |
| 13.06.2025 | 1,40 | 1,43 | 1,33 | 1,33 | -8,28% | 669.699,00 |
| 12.06.2025 | 1,50 | 1,51 | 1,43 | 1,45 | -3,97% | 675.703,00 |
| 11.06.2025 | 1,57 | 1,58 | 1,49 | 1,51 | -0,66% | 704.028,00 |
| 10.06.2025 | 1,65 | 1,68 | 1,45 | 1,52 | -6,17% | 1.142.258,00 |
| 09.06.2025 | 1,56 | 1,63 | 1,50 | 1,62 | 7,28% | 852.253,00 |
| 06.06.2025 | 1,45 | 1,55 | 1,45 | 1,51 | 7,09% | 824.395,00 |
| 05.06.2025 | 1,46 | 1,46 | 1,38 | 1,41 | -2,76% | 487.468,00 |
| 04.06.2025 | 1,49 | 1,50 | 1,41 | 1,45 | -2,68% | 611.785,00 |
| 03.06.2025 | 1,34 | 1,54 | 1,30 | 1,49 | 12,88% | 884.316,00 |
| 02.06.2025 | 1,29 | 1,32 | 1,23 | 1,32 | 0,76% | 706.112,00 |
| 30.05.2025 | 1,22 | 1,32 | 1,18 | 1,31 | 8,26% | 798.319,00 |
| 29.05.2025 | 1,39 | 1,40 | 1,20 | 1,21 | -12,95% | 1.254.038,00 |
| 28.05.2025 | 1,68 | 1,70 | 1,36 | 1,39 | -16,27% | 1.217.429,00 |
| 27.05.2025 | 1,70 | 1,72 | 1,62 | 1,66 | -1,19% | 912.827,00 |
| 23.05.2025 | 1,59 | 1,69 | 1,54 | 1,68 | 3,07% | 892.907,00 |
| 22.05.2025 | 1,66 | 1,70 | 1,61 | 1,63 | -2,40% | 531.161,00 |
| 21.05.2025 | 1,60 | 1,74 | 1,59 | 1,67 | 1,21% | 1.059.710,00 |
| 20.05.2025 | 1,59 | 1,72 | 1,58 | 1,65 | 3,77% | 836.854,00 |
| 19.05.2025 | 1,58 | 1,60 | 1,51 | 1,59 | -1,85% | 570.486,00 |
| 16.05.2025 | 1,61 | 1,69 | 1,58 | 1,62 | 1,25% | 722.068,00 |
| 15.05.2025 | 1,56 | 1,66 | 1,49 | 1,60 | 1,27% | 736.535,00 |
| 14.05.2025 | 1,66 | 1,76 | 1,56 | 1,58 | -5,39% | 883.665,00 |
| 13.05.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 9,15% | 1.187.884,00 |
| 12.05.2025 | 1,46 | 1,61 | 1,44 | 1,53 | 5,52% | 977.940,00 |
| 09.05.2025 | 1,43 | 1,51 | 1,36 | 1,45 | -1,36% | 960.779,00 |
| 08.05.2025 | 1,18 | 1,52 | 1,16 | 1,47 | 25,64% | 1.692.797,00 |
| 07.05.2025 | 1,05 | 1,19 | 1,04 | 1,17 | 10,38% | 631.112,00 |
| 06.05.2025 | 1,06 | 1,10 | 1,05 | 1,06 | 0,00% | 315.965,00 |
| 05.05.2025 | 1,19 | 1,19 | 1,05 | 1,06 | -9,40% | 562.416,00 |
| 02.05.2025 | 1,11 | 1,20 | 1,08 | 1,17 | 5,41% | 1.033.827,00 |
| 01.05.2025 | 1,23 | 1,23 | 1,03 | 1,11 | -3,48% | 1.432.154,00 |
| 30.04.2025 | 0,97 | 1,16 | 0,90 | 1,15 | 16,70% | 1.026.722,00 |
| 29.04.2025 | 0,87 | 0,99 | 0,86 | 0,99 | 15,92% | 811.063,00 |
| 28.04.2025 | 0,85 | 0,85 | 0,82 | 0,85 | 1,57% | 405.449,00 |
| 25.04.2025 | 0,82 | 0,85 | 0,80 | 0,84 | -0,69% | 483.039,00 |
| 24.04.2025 | 0,80 | 0,85 | 0,77 | 0,84 | 8,78% | 695.264,00 |
| 23.04.2025 | 0,79 | 0,82 | 0,75 | 0,77 | 3,29% | 590.143,00 |
| 22.04.2025 | 0,81 | 0,82 | 0,75 | 0,75 | -3,85% | 699.106,00 |
| 21.04.2025 | 0,77 | 0,80 | 0,74 | 0,78 | -6,01% | 475.750,00 |
| 17.04.2025 | 0,82 | 0,85 | 0,81 | 0,83 | 1,22% | 418.991,00 |
| 16.04.2025 | 0,80 | 0,85 | 0,79 | 0,82 | 1,20% | 536.272,00 |
| 15.04.2025 | 0,84 | 0,84 | 0,78 | 0,81 | 1,30% | 505.607,00 |
| 14.04.2025 | 0,86 | 0,87 | 0,77 | 0,80 | -5,78% | 723.285,00 |
| 11.04.2025 | 0,84 | 0,85 | 0,79 | 0,85 | 6,18% | 544.655,00 |
| 10.04.2025 | 0,84 | 0,88 | 0,80 | 0,80 | -10,16% | 991.520,00 |
| 09.04.2025 | 0,81 | 0,93 | 0,79 | 0,89 | 10,82% | 951.857,00 |