2,550$
26,24%
Echtzeit-Aktienkurs Upland Software
Bid:
Ask:
Aktienkurse zur Upland Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,34 | 3,63 | 2,23 | 2,59 | 28,22% | 20.311.473,00 |
| 02.05.2024 | 2,09 | 2,09 | 1,90 | 2,02 | -1,46% | 383.109,00 |
| 01.05.2024 | 2,18 | 2,34 | 2,04 | 2,05 | -5,09% | 264.237,00 |
| 30.04.2024 | 2,26 | 2,31 | 2,15 | 2,16 | -4,42% | 69.713,00 |
| 29.04.2024 | 2,25 | 2,29 | 2,24 | 2,26 | 2,73% | 63.074,00 |
| 26.04.2024 | 2,20 | 2,24 | 2,16 | 2,20 | 1,85% | 67.085,00 |
| 25.04.2024 | 2,35 | 2,36 | 2,14 | 2,16 | -3,79% | 137.494,00 |
| 24.04.2024 | 2,22 | 2,28 | 2,16 | 2,25 | 1,58% | 108.215,00 |
| 23.04.2024 | 2,25 | 2,33 | 2,21 | 2,21 | -3,07% | 104.202,00 |
| 22.04.2024 | 2,20 | 2,31 | 2,17 | 2,28 | 5,56% | 152.717,00 |
| 19.04.2024 | 2,32 | 2,32 | 2,09 | 2,16 | -6,49% | 214.821,00 |
| 18.04.2024 | 2,34 | 2,36 | 2,29 | 2,31 | 0,04% | 86.142,00 |
| 17.04.2024 | 2,27 | 2,37 | 2,25 | 2,31 | 3,54% | 130.287,00 |
| 16.04.2024 | 2,28 | 2,34 | 2,16 | 2,23 | -3,46% | 169.629,00 |
| 15.04.2024 | 2,52 | 2,57 | 2,24 | 2,31 | -8,33% | 180.903,00 |
| 12.04.2024 | 2,79 | 2,79 | 2,52 | 2,52 | -9,35% | 94.201,00 |
| 11.04.2024 | 2,86 | 2,97 | 2,71 | 2,78 | -2,97% | 114.481,00 |
| 10.04.2024 | 3,10 | 3,11 | 2,78 | 2,87 | -5,45% | 165.619,00 |
| 09.04.2024 | 2,89 | 3,12 | 2,89 | 3,03 | 5,80% | 141.921,00 |
| 08.04.2024 | 2,89 | 2,94 | 2,83 | 2,86 | -0,90% | 60.010,00 |
| 05.04.2024 | 2,83 | 2,91 | 2,79 | 2,89 | 0,70% | 97.507,00 |
| 04.04.2024 | 2,88 | 2,98 | 2,83 | 2,87 | 1,23% | 86.662,00 |
| 03.04.2024 | 2,81 | 2,95 | 2,81 | 2,84 | -0,53% | 141.495,00 |
| 02.04.2024 | 2,86 | 2,90 | 2,79 | 2,85 | -1,38% | 100.632,00 |
| 01.04.2024 | 3,12 | 3,12 | 2,85 | 2,89 | -6,47% | 155.897,00 |
| 28.03.2024 | 3,03 | 3,24 | 3,00 | 3,09 | 1,48% | 282.587,00 |
| 27.03.2024 | 3,06 | 3,09 | 2,98 | 3,05 | -0,16% | 391.473,00 |
| 26.03.2024 | 3,05 | 3,20 | 3,04 | 3,05 | 1,33% | 209.154,00 |
| 25.03.2024 | 2,80 | 3,18 | 2,80 | 3,01 | 7,12% | 300.516,00 |
| 22.03.2024 | 2,80 | 2,93 | 2,80 | 2,81 | 0,36% | 154.561,00 |
| 21.03.2024 | 2,63 | 2,83 | 2,63 | 2,80 | 6,87% | 164.070,00 |
| 20.03.2024 | 2,52 | 2,71 | 2,47 | 2,62 | 3,97% | 236.632,00 |
| 19.03.2024 | 2,45 | 2,59 | 2,45 | 2,52 | 2,44% | 165.509,00 |
| 18.03.2024 | 2,39 | 2,51 | 2,35 | 2,46 | 2,07% | 259.222,00 |
| 15.03.2024 | 2,40 | 2,43 | 2,38 | 2,41 | 0,84% | 122.470,00 |
| 14.03.2024 | 2,38 | 2,41 | 2,33 | 2,39 | 0,80% | 171.274,00 |
| 13.03.2024 | 2,54 | 2,54 | 2,36 | 2,37 | -4,01% | 392.002,00 |
| 12.03.2024 | 2,49 | 2,60 | 2,47 | 2,47 | -1,20% | 587.450,00 |
| 11.03.2024 | 2,58 | 2,65 | 2,50 | 2,50 | -1,57% | 251.543,00 |
| 08.03.2024 | 2,66 | 2,75 | 2,53 | 2,54 | -3,79% | 160.481,00 |
| 07.03.2024 | 2,63 | 2,75 | 2,62 | 2,64 | 1,54% | 414.406,00 |
| 06.03.2024 | 2,53 | 2,62 | 2,52 | 2,60 | 3,59% | 189.222,00 |
| 05.03.2024 | 2,53 | 2,60 | 2,48 | 2,51 | -1,18% | 257.700,00 |
| 04.03.2024 | 2,81 | 2,81 | 2,54 | 2,54 | -9,61% | 302.938,00 |
| 01.03.2024 | 2,94 | 3,22 | 2,80 | 2,81 | -4,58% | 359.565,00 |
| 29.02.2024 | 2,69 | 3,03 | 2,64 | 2,95 | 11,55% | 477.445,00 |
| 28.02.2024 | 2,58 | 2,67 | 2,43 | 2,64 | 2,13% | 509.726,00 |
| 27.02.2024 | 2,73 | 2,76 | 2,58 | 2,59 | -5,31% | 504.294,00 |
| 26.02.2024 | 2,76 | 2,83 | 2,68 | 2,73 | -3,19% | 496.175,00 |
| 23.02.2024 | 3,79 | 3,88 | 2,60 | 2,82 | -36,27% | 1.338.454,00 |
| 22.02.2024 | 4,64 | 4,64 | 4,42 | 4,43 | -2,10% | 117.293,00 |
| 21.02.2024 | 4,69 | 4,70 | 4,51 | 4,52 | -4,64% | 140.129,00 |
| 20.02.2024 | 4,77 | 4,83 | 4,71 | 4,74 | -1,04% | 145.941,00 |
| 16.02.2024 | 4,64 | 4,89 | 4,58 | 4,79 | 1,48% | 178.975,00 |
| 15.02.2024 | 4,76 | 4,76 | 4,57 | 4,72 | 0,85% | 126.884,00 |
| 14.02.2024 | 4,54 | 4,70 | 4,48 | 4,68 | 5,41% | 94.880,00 |
| 13.02.2024 | 4,75 | 4,75 | 4,43 | 4,44 | -9,30% | 125.888,00 |
| 12.02.2024 | 4,65 | 4,95 | 4,65 | 4,90 | 4,59% | 102.633,00 |
| 09.02.2024 | 4,43 | 4,75 | 4,43 | 4,68 | 0,43% | 231.015,00 |
| 08.02.2024 | 4,41 | 4,67 | 4,40 | 4,66 | 5,19% | 144.700,00 |
| 07.02.2024 | 4,47 | 4,48 | 4,33 | 4,43 | -0,34% | 169.855,00 |
| 06.02.2024 | 4,45 | 4,50 | 4,42 | 4,45 | 0,11% | 113.572,00 |
| 05.02.2024 | 4,31 | 4,54 | 4,20 | 4,44 | 2,30% | 215.384,00 |
| 02.02.2024 | 4,25 | 4,46 | 4,17 | 4,34 | 1,17% | 127.019,00 |
| 01.02.2024 | 4,20 | 4,38 | 4,18 | 4,29 | 2,88% | 148.773,00 |
| 31.01.2024 | 4,17 | 4,29 | 4,14 | 4,17 | 0,00% | 150.230,00 |
| 30.01.2024 | 4,27 | 4,28 | 4,14 | 4,17 | -2,57% | 80.617,00 |
| 29.01.2024 | 4,15 | 4,34 | 4,10 | 4,28 | 3,38% | 82.285,00 |
| 26.01.2024 | 4,10 | 4,19 | 4,10 | 4,14 | 1,47% | 81.860,00 |
| 25.01.2024 | 4,12 | 4,12 | 4,01 | 4,08 | -0,24% | 105.377,00 |
| 24.01.2024 | 4,24 | 4,24 | 4,06 | 4,09 | -0,97% | 146.696,00 |
| 23.01.2024 | 4,16 | 4,21 | 4,06 | 4,13 | 0,24% | 138.901,00 |
| 22.01.2024 | 4,09 | 4,21 | 4,04 | 4,12 | 1,48% | 207.893,00 |
| 19.01.2024 | 3,93 | 4,06 | 3,82 | 4,06 | 3,84% | 115.515,00 |
| 18.01.2024 | 3,84 | 3,93 | 3,75 | 3,91 | 3,99% | 131.060,00 |
| 17.01.2024 | 3,91 | 3,91 | 3,72 | 3,76 | -2,59% | 127.038,00 |
| 16.01.2024 | 4,10 | 4,10 | 3,80 | 3,86 | -4,69% | 170.885,00 |
| 12.01.2024 | 4,14 | 4,23 | 4,03 | 4,05 | -1,46% | 169.746,00 |
| 11.01.2024 | 4,02 | 4,16 | 3,96 | 4,11 | 2,62% | 177.067,00 |
| 10.01.2024 | 3,95 | 4,09 | 3,91 | 4,01 | 1,14% | 226.685,00 |
| 09.01.2024 | 4,12 | 4,14 | 3,92 | 3,96 | -4,35% | 296.113,00 |
| 08.01.2024 | 4,11 | 4,21 | 4,05 | 4,14 | 0,98% | 126.754,00 |
| 05.01.2024 | 4,17 | 4,34 | 4,10 | 4,10 | -1,91% | 185.357,00 |
| 04.01.2024 | 4,07 | 4,21 | 4,00 | 4,18 | 2,20% | 195.302,00 |
| 03.01.2024 | 4,18 | 4,25 | 4,09 | 4,09 | -3,54% | 209.643,00 |
| 02.01.2024 | 4,20 | 4,39 | 4,18 | 4,24 | 0,24% | 201.210,00 |
| 29.12.2023 | 4,37 | 4,41 | 4,17 | 4,23 | -3,20% | 296.663,00 |
| 28.12.2023 | 4,35 | 4,43 | 4,31 | 4,37 | -0,79% | 127.453,00 |
| 27.12.2023 | 4,29 | 4,57 | 4,25 | 4,41 | 3,16% | 216.164,00 |
| 26.12.2023 | 4,20 | 4,37 | 4,20 | 4,27 | 1,43% | 232.200,00 |
| 22.12.2023 | 4,26 | 4,29 | 4,19 | 4,21 | -0,47% | 99.071,00 |
| 21.12.2023 | 4,25 | 4,36 | 4,17 | 4,23 | 1,93% | 143.594,00 |
| 20.12.2023 | 4,41 | 4,41 | 4,10 | 4,15 | -6,32% | 231.481,00 |
| 19.12.2023 | 4,51 | 4,56 | 4,32 | 4,43 | -1,56% | 293.888,00 |
| 18.12.2023 | 4,58 | 4,67 | 4,49 | 4,50 | -2,39% | 179.608,00 |
| 15.12.2023 | 4,75 | 4,75 | 4,41 | 4,61 | -1,91% | 272.636,00 |
| 14.12.2023 | 4,63 | 4,83 | 4,62 | 4,70 | 4,44% | 205.938,00 |
| 13.12.2023 | 4,38 | 4,67 | 4,22 | 4,50 | 2,74% | 280.664,00 |
| 12.12.2023 | 4,53 | 4,53 | 4,38 | 4,38 | -1,79% | 142.819,00 |
| 11.12.2023 | 4,50 | 4,56 | 4,42 | 4,46 | -2,19% | 140.925,00 |