23,400€
-0,73%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,67 | 23,90 | 22,97 | 23,40 | -0,73% | - |
| 16.05.2024 | 25,80 | 26,13 | 23,53 | 23,57 | -8,63% | 692,00 |
| 15.05.2024 | 26,48 | 27,94 | 25,25 | 25,80 | -2,39% | 622,00 |
| 14.05.2024 | 25,40 | 27,82 | 25,17 | 26,43 | 4,12% | 567,00 |
| 13.05.2024 | 23,57 | 26,41 | 23,57 | 25,39 | 7,70% | 945,00 |
| 10.05.2024 | 24,28 | 24,62 | 23,17 | 23,57 | -3,14% | 559,00 |
| 09.05.2024 | 21,35 | 24,90 | 21,02 | 24,34 | 13,83% | 1.510,00 |
| 08.05.2024 | 19,59 | 21,62 | 19,24 | 21,38 | 8,79% | 559,00 |
| 07.05.2024 | 23,91 | 24,20 | 18,95 | 19,65 | -17,42% | 1.775,00 |
| 06.05.2024 | 22,51 | 24,18 | 22,38 | 23,80 | 5,98% | 1.670,00 |
| 03.05.2024 | 22,01 | 23,16 | 21,55 | 22,46 | 2,02% | 387,00 |
| 02.05.2024 | 20,72 | 22,32 | 20,72 | 22,01 | 5,86% | 899,00 |
| 30.04.2024 | 21,46 | 21,69 | 20,68 | 20,79 | -2,88% | 55,00 |
| 29.04.2024 | 21,88 | 22,30 | 21,31 | 21,41 | -2,29% | 766,00 |
| 26.04.2024 | 21,53 | 22,18 | 21,04 | 21,91 | 1,85% | 711,00 |
| 25.04.2024 | 21,29 | 21,60 | 20,33 | 21,52 | 0,33% | 710,00 |
| 24.04.2024 | 21,54 | 21,95 | 21,21 | 21,45 | -0,38% | 396,00 |
| 23.04.2024 | 20,73 | 22,18 | 20,20 | 21,53 | 4,11% | - |
| 22.04.2024 | 20,46 | 21,00 | 20,21 | 20,68 | 1,03% | 267,00 |
| 19.04.2024 | 20,88 | 21,07 | 20,21 | 20,47 | -2,30% | 143,00 |
| 18.04.2024 | 20,99 | 21,56 | 20,52 | 20,95 | -0,25% | - |
| 17.04.2024 | 21,17 | 21,75 | 20,90 | 21,00 | -0,53% | 20,00 |
| 16.04.2024 | 20,65 | 21,40 | 19,88 | 21,12 | 2,48% | 338,00 |
| 15.04.2024 | 22,15 | 22,77 | 20,51 | 20,61 | -8,03% | 426,00 |
| 12.04.2024 | 23,03 | 23,33 | 22,03 | 22,41 | -2,84% | - |
| 11.04.2024 | 22,72 | 23,21 | 22,26 | 23,06 | 1,34% | 100,00 |
| 10.04.2024 | 24,22 | 24,44 | 22,61 | 22,76 | -5,88% | 816,00 |
| 09.04.2024 | 23,28 | 24,27 | 23,12 | 24,18 | 4,18% | - |
| 08.04.2024 | 22,78 | 23,47 | 22,68 | 23,21 | 1,90% | 299,00 |
| 05.04.2024 | 23,19 | 23,41 | 22,68 | 22,78 | -1,66% | 239,00 |
| 04.04.2024 | 24,27 | 25,15 | 23,13 | 23,16 | -4,41% | - |
| 03.04.2024 | 24,04 | 24,56 | 23,38 | 24,23 | 1,19% | 78,00 |
| 02.04.2024 | 24,60 | 24,63 | 22,96 | 23,94 | -3,97% | 170,00 |
| 28.03.2024 | 25,91 | 26,54 | 24,52 | 24,93 | -3,99% | 677,00 |
| 27.03.2024 | 24,71 | 26,17 | 24,00 | 25,97 | 4,99% | 1.539,00 |
| 26.03.2024 | 24,12 | 25,62 | 24,12 | 24,74 | 2,57% | 880,00 |
| 25.03.2024 | 23,86 | 24,71 | 23,70 | 24,12 | 0,62% | 658,00 |
| 22.03.2024 | 24,38 | 24,60 | 23,79 | 23,97 | -1,45% | 416,00 |
| 21.03.2024 | 24,44 | 25,57 | 24,22 | 24,32 | -0,34% | 1.703,00 |
| 20.03.2024 | 22,31 | 24,54 | 22,13 | 24,40 | 9,86% | 1.974,00 |
| 19.03.2024 | 22,11 | 22,48 | 21,61 | 22,21 | 0,19% | - |
| 18.03.2024 | 21,73 | 22,69 | 21,38 | 22,17 | 2,20% | 64,00 |
| 15.03.2024 | 21,46 | 22,09 | 21,07 | 21,69 | 1,45% | - |
| 14.03.2024 | 22,95 | 23,24 | 20,96 | 21,38 | -6,93% | 1.320,00 |
| 13.03.2024 | 23,20 | 23,87 | 22,89 | 22,98 | -1,13% | 18,00 |
| 12.03.2024 | 24,30 | 24,60 | 23,09 | 23,24 | -3,64% | 420,00 |
| 11.03.2024 | 24,99 | 25,60 | 23,87 | 24,12 | -3,46% | 891,00 |
| 08.03.2024 | 24,07 | 26,43 | 23,79 | 24,98 | 4,39% | 1.788,00 |
| 07.03.2024 | 23,87 | 24,65 | 23,57 | 23,93 | 0,00% | 1.074,00 |
| 06.03.2024 | 22,48 | 24,49 | 22,47 | 23,93 | 6,25% | 48,00 |
| 05.03.2024 | 23,49 | 23,49 | 22,38 | 22,52 | -4,06% | 900,00 |
| 04.03.2024 | 24,13 | 24,58 | 23,35 | 23,48 | -2,88% | 395,00 |
| 01.03.2024 | 23,82 | 24,39 | 23,18 | 24,17 | 1,48% | 1.311,00 |
| 29.02.2024 | 23,44 | 24,65 | 23,25 | 23,82 | 1,61% | 275,00 |
| 28.02.2024 | 24,14 | 25,05 | 23,42 | 23,44 | -2,85% | 41,00 |
| 27.02.2024 | 23,38 | 24,55 | 23,31 | 24,13 | 3,34% | 685,00 |
| 26.02.2024 | 22,29 | 23,77 | 22,12 | 23,35 | 4,40% | 35,00 |
| 23.02.2024 | 22,66 | 22,96 | 22,23 | 22,36 | -1,49% | 318,00 |
| 22.02.2024 | 23,08 | 23,83 | 22,45 | 22,70 | -1,54% | 370,00 |
| 21.02.2024 | 23,59 | 23,59 | 22,41 | 23,06 | -2,00% | 124,00 |
| 20.02.2024 | 24,10 | 24,33 | 23,22 | 23,53 | -2,39% | 2.826,00 |
| 19.02.2024 | 24,31 | 24,35 | 23,86 | 24,10 | -0,85% | 338,00 |
| 16.02.2024 | 25,19 | 25,54 | 24,08 | 24,31 | -3,56% | 1.442,00 |
| 15.02.2024 | 24,75 | 25,87 | 24,43 | 25,21 | 1,75% | 658,00 |
| 14.02.2024 | 25,25 | 27,56 | 23,60 | 24,77 | 6,85% | 5.013,00 |
| 13.02.2024 | 33,03 | 33,12 | 22,89 | 23,19 | -29,75% | 2.845,00 |
| 12.02.2024 | 31,59 | 34,27 | 31,14 | 33,00 | 4,83% | 3.735,00 |
| 09.02.2024 | 30,84 | 32,73 | 30,64 | 31,48 | 2,27% | 1.175,00 |
| 08.02.2024 | 30,09 | 32,45 | 29,00 | 30,79 | 2,28% | 669,00 |
| 07.02.2024 | 30,83 | 31,25 | 29,14 | 30,10 | -2,42% | 788,00 |
| 06.02.2024 | 29,87 | 31,63 | 29,46 | 30,85 | 2,95% | 1.488,00 |
| 05.02.2024 | 30,17 | 30,18 | 28,77 | 29,96 | -0,86% | 58,00 |
| 02.02.2024 | 30,10 | 30,66 | 28,57 | 30,22 | 0,40% | 227,00 |
| 01.02.2024 | 29,49 | 30,45 | 28,35 | 30,10 | 2,22% | 1.056,00 |
| 31.01.2024 | 30,67 | 32,32 | 29,23 | 29,45 | -4,46% | 904,00 |
| 30.01.2024 | 33,08 | 33,16 | 30,81 | 30,82 | -6,31% | 533,00 |
| 29.01.2024 | 29,97 | 32,96 | 29,75 | 32,90 | 10,43% | 1.735,00 |
| 26.01.2024 | 30,66 | 32,29 | 29,69 | 29,79 | -3,04% | 1.361,00 |
| 25.01.2024 | 30,80 | 32,62 | 30,23 | 30,72 | -0,39% | 1.321,00 |
| 24.01.2024 | 32,25 | 34,69 | 30,74 | 30,84 | -4,69% | 871,00 |
| 23.01.2024 | 33,36 | 34,27 | 32,16 | 32,36 | -2,96% | 2.209,00 |
| 22.01.2024 | 30,15 | 34,94 | 30,15 | 33,35 | 10,40% | 1.358,00 |
| 19.01.2024 | 28,61 | 30,32 | 28,29 | 30,21 | 5,71% | 160,00 |
| 18.01.2024 | 28,53 | 29,52 | 27,82 | 28,57 | 0,22% | 680,00 |
| 17.01.2024 | 28,08 | 28,72 | 26,91 | 28,51 | 1,83% | 1.200,00 |
| 16.01.2024 | 29,37 | 29,37 | 27,44 | 28,00 | -4,67% | 4.016,00 |
| 15.01.2024 | 29,24 | 29,37 | 28,54 | 29,37 | 0,82% | 177,00 |
| 12.01.2024 | 30,25 | 31,39 | 28,98 | 29,13 | -3,56% | 301,00 |
| 11.01.2024 | 32,39 | 33,02 | 29,47 | 30,21 | -6,87% | 1.117,00 |
| 10.01.2024 | 31,76 | 33,90 | 30,46 | 32,44 | 1,97% | 5.600,00 |
| 09.01.2024 | 32,58 | 32,84 | 31,62 | 31,81 | -2,15% | 2.466,00 |
| 08.01.2024 | 30,33 | 32,55 | 30,04 | 32,51 | 7,10% | 4.009,00 |
| 05.01.2024 | 31,05 | 31,89 | 29,96 | 30,36 | -2,29% | 327,00 |
| 04.01.2024 | 31,95 | 32,82 | 30,95 | 31,07 | -2,78% | 1.758,00 |
| 03.01.2024 | 35,55 | 35,55 | 31,84 | 31,96 | -10,04% | 1.439,00 |
| 02.01.2024 | 39,97 | 39,97 | 35,02 | 35,52 | -11,13% | 2.247,00 |
| 29.12.2023 | 39,92 | 40,54 | 39,87 | 39,97 | -0,24% | - |
| 28.12.2023 | 42,32 | 42,55 | 39,86 | 40,07 | -5,30% | 1.883,00 |
| 27.12.2023 | 39,95 | 42,74 | 39,83 | 42,31 | 5,95% | 1.032,00 |
| 22.12.2023 | 40,95 | 42,57 | 39,50 | 39,93 | -2,53% | 4.852,00 |