Wheels Up Experience Inc Class A UP
NYSE · Vereinigte Staaten · Transport
$3,33+0,11 (+3,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,33 | +3,42 % | $3,24 | $3,42 | $3,24 | 80,50K |
| 2026-09-30 | $3,22 | -5,85 % | $3,39 | $3,46 | $3,19 | 299,40K |
| 2026-09-29 | $3,42 | -4,47 % | $3,62 | $3,68 | $3,39 | 55,90K |
| 2026-09-28 | $3,58 | -5,04 % | $3,71 | $3,84 | $3,58 | 62,20K |
| 2026-09-25 | $3,77 | -4,80 % | $3,99 | $3,99 | $3,77 | 53,30K |
| 2026-09-24 | $3,96 | +3,39 % | $3,88 | $3,99 | $3,61 | 117,70K |
| 2026-09-23 | $3,83 | -1,54 % | $3,86 | $3,94 | $3,75 | 63,30K |
| 2026-09-22 | $3,89 | +6,28 % | $3,72 | $4,00 | $3,69 | 119,80K |
| 2026-09-21 | $3,66 | +2,23 % | $3,57 | $3,79 | $3,35 | 108,70K |
| 2026-09-18 | $3,58 | +1,13 % | $3,53 | $3,74 | $3,30 | 300,80K |
| 2026-09-17 | $3,54 | +12,03 % | $3,24 | $3,75 | $3,20 | 218,50K |
| 2026-09-16 | $3,16 | -3,95 % | $3,28 | $3,31 | $3,14 | 157,10K |
| 2026-09-15 | $3,29 | -10,60 % | $3,67 | $3,67 | $3,22 | 255,90K |
| 2026-09-14 | $3,68 | -0,54 % | $3,59 | $3,75 | $3,59 | 100,60K |
| 2026-09-11 | $3,70 | -5,37 % | $3,99 | $3,99 | $3,70 | 95,40K |
| 2026-09-10 | $3,91 | -3,22 % | $4,00 | $4,00 | $3,77 | 177,20K |
| 2026-09-09 | $4,04 | -8,60 % | $4,38 | $4,38 | $4,02 | 101,70K |
| 2026-09-08 | $4,42 | +1,38 % | $4,33 | $4,44 | $4,33 | 53,10K |
| 2026-09-04 | $4,36 | -2,02 % | $4,41 | $4,49 | $4,28 | 83,70K |
| 2026-09-03 | $4,45 | +3,01 % | $4,38 | $4,53 | $4,23 | 79,80K |
| 2026-09-02 | $4,32 | -0,46 % | $4,37 | $4,49 | $4,25 | 94,30K |
| 2026-09-01 | $4,34 | -1,81 % | $4,39 | $4,58 | $4,19 | 172,00K |
| 2026-08-31 | $4,42 | -9,61 % | $4,60 | $4,86 | $4,41 | 310,00K |
| 2026-08-28 | $4,89 | -1,41 % | $4,95 | $5,00 | $4,81 | 64,60K |
| 2026-08-27 | $4,96 | -1,98 % | $4,99 | $5,03 | $4,83 | 81,80K |
| 2026-08-26 | $5,06 | +1,20 % | $5,21 | $5,40 | $5,03 | 124,70K |
| 2026-08-25 | $5,00 | -1,38 % | $5,20 | $5,20 | $4,90 | 56,50K |
| 2026-08-24 | $5,07 | +2,42 % | $4,95 | $5,15 | $4,93 | 62,80K |
| 2026-08-21 | $4,95 | +0,61 % | $4,96 | $5,01 | $4,87 | 64,70K |
| 2026-08-20 | $4,92 | -3,91 % | $4,96 | $5,09 | $4,86 | 70,80K |
| 2026-08-19 | $5,12 | +6,00 % | $4,84 | $5,22 | $4,84 | 64,70K |
| 2026-08-18 | $4,83 | -1,63 % | $4,85 | $5,00 | $4,80 | 81,30K |
| 2026-08-17 | $4,91 | -2,39 % | $4,96 | $5,04 | $4,80 | 64,70K |
| 2026-08-14 | $5,03 | -2,52 % | $5,13 | $5,15 | $4,76 | 230,60K |
| 2026-08-13 | $5,16 | -1,71 % | $5,23 | $5,33 | $5,08 | 70,70K |
| 2026-08-12 | $5,25 | -2,05 % | $5,34 | $5,45 | $5,11 | 97,70K |
| 2026-08-11 | $5,36 | +1,90 % | $5,27 | $5,41 | $5,06 | 75,50K |
| 2026-08-10 | $5,26 | -3,49 % | $5,39 | $5,47 | $5,22 | 67,50K |
| 2026-08-07 | $5,45 | +0,37 % | $5,43 | $5,63 | $5,36 | 82,00K |
| 2026-08-06 | $5,43 | -5,24 % | $5,71 | $5,79 | $5,13 | 141,90K |
| 2026-08-05 | $5,73 | -0,35 % | $5,71 | $5,85 | $5,55 | 88,20K |
| 2026-08-04 | $5,75 | -8,00 % | $6,20 | $6,23 | $5,50 | 198,30K |
| 2026-08-03 | $6,25 | +8,70 % | $5,88 | $6,43 | $5,69 | 89,60K |
| 2026-07-31 | $5,75 | -3,85 % | $6,11 | $6,25 | $5,64 | 53,40K |
| 2026-07-30 | $5,98 | +6,79 % | $5,71 | $6,11 | $5,68 | 69,00K |
| 2026-07-29 | $5,60 | +1,63 % | $5,44 | $5,70 | $5,33 | 81,50K |
| 2026-07-28 | $5,51 | -8,62 % | $6,15 | $6,15 | $5,45 | 70,60K |
| 2026-07-27 | $6,03 | -0,50 % | $6,20 | $6,45 | $5,87 | 52,70K |
| 2026-07-24 | $6,06 | +3,24 % | $5,98 | $6,16 | $5,80 | 85,70K |
| 2026-07-23 | $5,87 | -5,02 % | $6,07 | $6,22 | $5,73 | 82,50K |
| 2026-07-22 | $6,18 | -4,19 % | $6,46 | $6,46 | $6,11 | 73,90K |
| 2026-07-21 | $6,45 | +0,47 % | $6,40 | $6,75 | $6,40 | 78,20K |
| 2026-07-20 | $6,42 | +1,58 % | $6,30 | $6,77 | $6,14 | 118,60K |
| 2026-07-17 | $6,32 | -1,40 % | $6,26 | $6,48 | $6,20 | 130,00K |
| 2026-07-16 | $6,41 | +0,16 % | $6,33 | $6,51 | $6,19 | 52,40K |
| 2026-07-15 | $6,40 | -1,39 % | $6,51 | $6,85 | $6,31 | 88,70K |
| 2026-07-14 | $6,49 | -8,07 % | $7,08 | $7,15 | $6,12 | 168,00K |
| 2026-07-13 | $7,06 | -8,79 % | $7,68 | $7,81 | $6,95 | 165,30K |
| 2026-07-10 | $7,74 | -1,65 % | $7,84 | $8,11 | $7,53 | 42,30K |
| 2026-07-09 | $7,87 | 0,00 % | $7,90 | $8,25 | $7,73 | 45,30K |
| 2026-07-08 | $7,87 | -7,74 % | $8,33 | $8,52 | $7,77 | 61,20K |
| 2026-07-07 | $8,53 | -6,26 % | $9,08 | $9,43 | $8,48 | 122,10K |
| 2026-07-06 | $9,10 | +2,48 % | $8,82 | $9,35 | $8,82 | 87,10K |
| 2026-07-02 | $8,88 | -2,31 % | $9,17 | $9,40 | $8,58 | 97,80K |
| 2026-07-01 | $9,09 | +1,34 % | $8,87 | $10,09 | $8,48 | 222,90K |
| 2026-06-30 | $8,97 | +9,52 % | $8,10 | $9,00 | $7,96 | 144,80K |
| 2026-06-29 | $8,19 | -1,68 % | $8,28 | $9,00 | $7,88 | 200,10K |
| 2026-06-26 | $8,33 | +17,32 % | $7,00 | $8,40 | $7,00 | 817,60K |
| 2026-06-25 | $7,10 | +2,31 % | $7,05 | $7,49 | $6,59 | 89,10K |
| 2026-06-24 | $6,94 | -0,72 % | $7,04 | $7,12 | $6,74 | 68,90K |
| 2026-06-23 | $6,99 | -4,12 % | $7,22 | $7,46 | $6,94 | 49,70K |
| 2026-06-22 | $7,29 | -7,02 % | $7,84 | $7,85 | $7,29 | 103,20K |
| 2026-06-18 | $7,84 | +1,42 % | $7,83 | $8,30 | $7,74 | 158,10K |
| 2026-06-17 | $7,73 | +2,66 % | $7,65 | $8,15 | $7,65 | 73,30K |
| 2026-06-16 | $7,53 | -9,28 % | $8,26 | $8,52 | $7,48 | 104,20K |
| 2026-06-15 | $8,30 | +0,73 % | $8,34 | $8,95 | $8,28 | 87,20K |
| 2026-06-12 | $8,24 | +8,85 % | $7,50 | $8,49 | $7,50 | 112,30K |
| 2026-06-11 | $7,57 | +9,39 % | $6,92 | $7,69 | $6,84 | 99,00K |
| 2026-06-10 | $6,92 | -3,89 % | $7,09 | $7,46 | $6,91 | 74,40K |
| 2026-06-09 | $7,20 | +0,14 % | $7,22 | $7,77 | $6,75 | 138,50K |
| 2026-06-08 | $7,19 | -0,14 % | $7,41 | $7,52 | $7,14 | 49,00K |
| 2026-06-05 | $7,20 | -7,93 % | $8,06 | $8,38 | $7,00 | 116,30K |
| 2026-06-04 | $7,82 | -10,22 % | $8,71 | $8,83 | $7,61 | 181,00K |
| 2026-06-03 | $8,71 | -5,43 % | $9,17 | $9,17 | $8,56 | 137,60K |
| 2026-06-02 | $9,21 | -6,50 % | $9,82 | $9,82 | $9,06 | 112,70K |
| 2026-06-01 | $9,85 | +11,68 % | $8,69 | $9,97 | $8,63 | 197,10K |
| 2026-05-29 | $8,82 | -0,45 % | $8,51 | $8,97 | $7,49 | 238,40K |
| 2026-05-28 | $8,86 | +8,58 % | $8,05 | $9,15 | $8,05 | 194,60K |
| 2026-05-27 | $8,16 | -5,77 % | $8,73 | $8,95 | $7,62 | 189,10K |
| 2026-05-26 | $8,66 | -4,94 % | $9,20 | $9,70 | $8,30 | 276,70K |