25,471$
0,24%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,56 | 25,90 | 24,92 | 25,41 | -0,78% | 4.407.349,00 |
| 16.05.2024 | 28,09 | 28,29 | 25,60 | 25,61 | -8,89% | 6.334.463,00 |
| 15.05.2024 | 29,78 | 30,17 | 27,39 | 28,11 | -1,68% | 6.932.689,00 |
| 14.05.2024 | 28,49 | 30,14 | 27,88 | 28,59 | 4,23% | 11.488.242,00 |
| 13.05.2024 | 26,24 | 28,53 | 26,06 | 27,43 | 7,99% | 9.346.313,00 |
| 10.05.2024 | 26,14 | 26,53 | 24,95 | 25,40 | -2,94% | 5.377.119,00 |
| 09.05.2024 | 23,06 | 26,87 | 22,62 | 26,17 | 13,24% | 10.308.847,00 |
| 08.05.2024 | 20,90 | 23,24 | 20,68 | 23,11 | -5,56% | 12.076.992,00 |
| 07.05.2024 | 25,55 | 26,11 | 24,41 | 24,47 | -4,97% | 9.331.369,00 |
| 06.05.2024 | 24,79 | 26,07 | 24,63 | 25,75 | 6,63% | 6.343.561,00 |
| 03.05.2024 | 24,67 | 24,98 | 23,51 | 24,15 | 2,72% | 4.310.849,00 |
| 02.05.2024 | 23,70 | 23,93 | 22,88 | 23,51 | 2,84% | 2.500.251,00 |
| 01.05.2024 | 22,01 | 24,12 | 22,01 | 22,86 | 3,30% | 4.999.240,00 |
| 30.04.2024 | 22,75 | 22,84 | 22,09 | 22,13 | -3,95% | 2.383.665,00 |
| 29.04.2024 | 23,49 | 23,89 | 22,83 | 23,04 | -1,79% | 2.409.489,00 |
| 26.04.2024 | 22,90 | 23,72 | 22,51 | 23,46 | 2,76% | 3.596.330,00 |
| 25.04.2024 | 22,14 | 22,95 | 21,73 | 22,83 | -1,25% | 2.874.057,00 |
| 24.04.2024 | 22,97 | 23,49 | 22,67 | 23,12 | 0,78% | 2.224.856,00 |
| 23.04.2024 | 22,04 | 23,75 | 21,97 | 22,94 | 3,97% | 5.408.522,00 |
| 22.04.2024 | 22,19 | 22,29 | 21,50 | 22,07 | 0,89% | 3.101.469,00 |
| 19.04.2024 | 22,09 | 22,48 | 21,52 | 21,87 | -1,97% | 3.757.814,00 |
| 18.04.2024 | 22,34 | 23,02 | 21,86 | 22,31 | -0,45% | 3.023.118,00 |
| 17.04.2024 | 22,74 | 23,15 | 22,30 | 22,41 | -0,49% | 3.042.236,00 |
| 16.04.2024 | 21,43 | 22,74 | 21,10 | 22,52 | 2,78% | 4.863.085,00 |
| 15.04.2024 | 23,68 | 24,20 | 21,79 | 21,91 | -8,02% | 4.968.621,00 |
| 12.04.2024 | 24,32 | 24,68 | 23,44 | 23,82 | -3,72% | 3.926.492,00 |
| 11.04.2024 | 24,50 | 24,91 | 23,85 | 24,74 | 1,31% | 3.186.774,00 |
| 10.04.2024 | 25,03 | 25,38 | 24,27 | 24,42 | -7,11% | 5.455.890,00 |
| 09.04.2024 | 25,35 | 26,34 | 25,15 | 26,29 | 4,00% | 3.399.287,00 |
| 08.04.2024 | 25,02 | 25,49 | 24,59 | 25,28 | 2,51% | 2.651.550,00 |
| 05.04.2024 | 24,74 | 25,36 | 24,54 | 24,66 | -1,75% | 3.015.505,00 |
| 04.04.2024 | 26,44 | 27,39 | 25,08 | 25,10 | -4,53% | 4.076.934,00 |
| 03.04.2024 | 25,30 | 26,57 | 25,19 | 26,29 | 2,14% | 2.783.642,00 |
| 02.04.2024 | 25,30 | 25,85 | 24,68 | 25,74 | -2,57% | 4.064.673,00 |
| 01.04.2024 | 27,00 | 27,00 | 25,88 | 26,42 | -1,75% | 4.405.533,00 |
| 28.03.2024 | 28,02 | 28,70 | 26,46 | 26,89 | -4,54% | 6.125.950,00 |
| 27.03.2024 | 26,89 | 28,20 | 25,95 | 28,17 | 5,98% | 5.573.176,00 |
| 26.03.2024 | 26,60 | 27,78 | 26,41 | 26,58 | 1,80% | 5.632.615,00 |
| 25.03.2024 | 26,04 | 26,80 | 26,04 | 26,11 | 0,42% | 2.709.820,00 |
| 22.03.2024 | 26,18 | 26,60 | 25,72 | 26,00 | -1,29% | 3.978.443,00 |
| 21.03.2024 | 27,01 | 27,81 | 26,32 | 26,34 | -0,83% | 7.841.680,00 |
| 20.03.2024 | 24,23 | 26,67 | 23,95 | 26,56 | 9,84% | 6.644.675,00 |
| 19.03.2024 | 23,55 | 24,43 | 23,46 | 24,18 | 0,17% | 2.619.448,00 |
| 18.03.2024 | 23,70 | 24,66 | 23,26 | 24,14 | 2,16% | 3.379.044,00 |
| 15.03.2024 | 23,01 | 23,87 | 22,84 | 23,63 | 1,63% | 4.360.252,00 |
| 14.03.2024 | 25,05 | 25,05 | 22,81 | 23,25 | -7,55% | 7.536.428,00 |
| 13.03.2024 | 25,10 | 26,10 | 25,04 | 25,15 | -0,59% | 3.854.649,00 |
| 12.03.2024 | 26,49 | 26,49 | 25,16 | 25,30 | -3,69% | 3.844.931,00 |
| 11.03.2024 | 27,50 | 27,74 | 26,07 | 26,27 | -3,91% | 4.640.961,00 |
| 08.03.2024 | 27,15 | 28,97 | 26,88 | 27,34 | 3,72% | 8.652.592,00 |
| 07.03.2024 | 26,35 | 26,90 | 25,86 | 26,36 | 1,40% | 4.341.620,00 |
| 06.03.2024 | 25,06 | 26,70 | 24,53 | 26,00 | 6,49% | 7.033.054,00 |
| 05.03.2024 | 24,54 | 25,45 | 24,25 | 24,41 | -4,01% | 4.519.728,00 |
| 04.03.2024 | 26,21 | 26,45 | 25,34 | 25,43 | -3,38% | 4.514.020,00 |
| 01.03.2024 | 25,81 | 26,45 | 25,04 | 26,32 | 2,33% | 4.789.657,00 |
| 29.02.2024 | 26,20 | 26,62 | 25,56 | 25,72 | 0,78% | 5.034.630,00 |
| 28.02.2024 | 25,73 | 27,14 | 25,35 | 25,52 | -2,67% | 5.372.919,00 |
| 27.02.2024 | 26,00 | 26,64 | 25,43 | 26,22 | 3,35% | 5.875.132,00 |
| 26.02.2024 | 24,13 | 25,78 | 24,01 | 25,37 | 4,66% | 5.710.631,00 |
| 23.02.2024 | 24,30 | 24,86 | 24,03 | 24,24 | -0,94% | 4.804.932,00 |
| 22.02.2024 | 25,11 | 25,33 | 24,28 | 24,47 | -0,16% | 6.094.451,00 |
| 21.02.2024 | 24,96 | 25,06 | 24,22 | 24,51 | -3,96% | 6.463.199,00 |
| 20.02.2024 | 25,35 | 26,12 | 25,10 | 25,52 | -2,56% | 7.274.185,00 |
| 16.02.2024 | 26,83 | 27,53 | 25,91 | 26,19 | -3,36% | 9.675.877,00 |
| 15.02.2024 | 26,92 | 27,82 | 26,27 | 27,10 | 2,42% | 9.448.697,00 |
| 14.02.2024 | 29,40 | 29,60 | 25,30 | 26,46 | -19,62% | 28.193.617,00 |
| 13.02.2024 | 33,38 | 34,56 | 32,47 | 32,92 | -7,19% | 14.968.874,00 |
| 12.02.2024 | 33,84 | 36,96 | 33,73 | 35,47 | 4,63% | 10.121.520,00 |
| 09.02.2024 | 34,50 | 35,34 | 33,01 | 33,90 | -1,23% | 9.509.443,00 |
| 08.02.2024 | 32,41 | 34,83 | 32,01 | 34,32 | 5,86% | 8.712.054,00 |
| 07.02.2024 | 33,16 | 33,18 | 31,34 | 32,42 | -2,64% | 6.526.247,00 |
| 06.02.2024 | 32,14 | 34,02 | 31,83 | 33,30 | 4,06% | 7.100.689,00 |
| 05.02.2024 | 31,70 | 32,34 | 30,86 | 32,00 | -2,14% | 5.244.300,00 |
| 02.02.2024 | 31,46 | 32,99 | 30,82 | 32,70 | 1,24% | 6.219.302,00 |
| 01.02.2024 | 32,19 | 32,74 | 30,66 | 32,30 | 1,70% | 7.200.688,00 |
| 31.01.2024 | 32,66 | 35,12 | 31,57 | 31,76 | -5,39% | 10.103.817,00 |
| 30.01.2024 | 34,84 | 35,95 | 33,53 | 33,57 | -5,78% | 8.540.283,00 |
| 29.01.2024 | 32,62 | 35,70 | 32,17 | 35,63 | 9,23% | 10.181.460,00 |
| 26.01.2024 | 33,79 | 35,12 | 32,60 | 32,62 | -1,89% | 9.407.434,00 |
| 25.01.2024 | 34,31 | 35,44 | 32,74 | 33,25 | -1,26% | 9.114.589,00 |
| 24.01.2024 | 36,30 | 37,90 | 33,48 | 33,68 | -4,01% | 12.746.679,00 |
| 23.01.2024 | 36,56 | 36,79 | 34,86 | 35,08 | -2,66% | 8.080.931,00 |
| 22.01.2024 | 33,78 | 38,01 | 33,71 | 36,04 | 10,25% | 15.981.187,00 |
| 19.01.2024 | 31,05 | 33,04 | 30,75 | 32,69 | 4,98% | 8.299.677,00 |
| 18.01.2024 | 31,75 | 31,87 | 30,17 | 31,14 | 0,26% | 7.162.610,00 |
| 17.01.2024 | 29,61 | 31,09 | 29,21 | 31,06 | 2,00% | 7.001.000,00 |
| 16.01.2024 | 31,04 | 31,54 | 29,83 | 30,45 | -4,69% | 8.079.626,00 |
| 12.01.2024 | 33,58 | 34,49 | 31,94 | 31,95 | -3,85% | 8.460.271,00 |
| 11.01.2024 | 34,34 | 35,15 | 32,21 | 33,23 | -6,55% | 11.078.091,00 |
| 10.01.2024 | 34,91 | 37,21 | 33,31 | 35,56 | 2,01% | 11.726.983,00 |
| 09.01.2024 | 34,99 | 35,87 | 34,56 | 34,86 | -1,86% | 6.007.710,00 |
| 08.01.2024 | 34,16 | 35,56 | 33,38 | 35,52 | 6,86% | 8.228.330,00 |
| 05.01.2024 | 33,00 | 35,02 | 32,70 | 33,24 | -2,09% | 7.730.001,00 |
| 04.01.2024 | 35,50 | 35,88 | 33,87 | 33,95 | -2,45% | 7.417.511,00 |
| 03.01.2024 | 36,32 | 37,51 | 34,75 | 34,80 | -10,31% | 10.007.587,00 |
| 02.01.2024 | 39,59 | 40,82 | 38,34 | 38,80 | -5,04% | 8.003.524,00 |
| 29.12.2023 | 44,11 | 44,49 | 39,78 | 40,86 | -7,47% | 14.511.205,00 |
| 28.12.2023 | 46,00 | 46,62 | 44,11 | 44,16 | -5,88% | 9.755.170,00 |
| 27.12.2023 | 45,74 | 47,41 | 44,25 | 46,92 | 4,31% | 13.721.138,00 |
| 26.12.2023 | 44,55 | 45,43 | 43,82 | 44,98 | 1,86% | 6.959.614,00 |