Upbound Group, Inc. UPBD
NASDAQ · Vereinigte Staaten · Finanzen
$15,68-0,02 (-0,13 %)
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 | $15,68 | -0,13 % | $15,68 | $15,90 | $15,13 | 1,18M |
| 2026-09-30 | $15,70 | +0,51 % | $15,70 | $15,82 | $15,42 | 1,33M |
| 2026-09-29 | $15,62 | -1,08 % | $15,90 | $15,94 | $15,49 | 1,09M |
| 2026-09-28 | $15,79 | -1,86 % | $15,88 | $15,90 | $15,37 | 1,13M |
| 2026-09-25 | $16,09 | +1,39 % | $15,97 | $16,22 | $15,83 | 780,10K |
| 2026-09-24 | $15,87 | -0,75 % | $16,07 | $16,24 | $15,76 | 1,38M |
| 2026-09-23 | $15,99 | -4,71 % | $16,73 | $16,84 | $15,93 | 980,50K |
| 2026-09-22 | $16,78 | -0,65 % | $17,30 | $17,38 | $16,66 | 979,70K |
| 2026-09-21 | $16,89 | -1,40 % | $17,20 | $17,27 | $16,86 | 750,30K |
| 2026-09-18 | $17,13 | -3,00 % | $17,44 | $17,45 | $17,08 | 1,88M |
| 2026-09-17 | $17,66 | -0,67 % | $18,20 | $18,20 | $17,65 | 569,60K |
| 2026-09-16 | $17,78 | +0,17 % | $17,87 | $18,10 | $17,63 | 681,20K |
| 2026-09-15 | $17,75 | -2,74 % | $18,27 | $18,33 | $17,71 | 944,50K |
| 2026-09-14 | $18,25 | -0,33 % | $18,18 | $18,48 | $18,18 | 680,80K |
| 2026-09-11 | $18,31 | +0,60 % | $18,56 | $18,58 | $18,19 | 636,50K |
| 2026-09-10 | $18,20 | +0,50 % | $18,11 | $18,44 | $17,79 | 652,80K |
| 2026-09-09 | $18,11 | -1,84 % | $18,30 | $18,49 | $18,07 | 798,10K |
| 2026-09-08 | $18,45 | -2,79 % | $18,90 | $18,91 | $18,31 | 932,50K |
| 2026-09-04 | $18,98 | +1,66 % | $18,51 | $19,19 | $18,51 | 812,30K |
| 2026-09-03 | $18,67 | -0,69 % | $19,08 | $19,31 | $18,33 | 716,40K |
| 2026-09-02 | $18,80 | +2,06 % | $18,53 | $19,05 | $18,53 | 700,40K |
| 2026-09-01 | $18,42 | +0,66 % | $18,11 | $18,51 | $17,90 | 811,60K |
| 2026-08-31 | $18,30 | -4,79 % | $19,12 | $19,12 | $18,26 | 1,18M |
| 2026-08-28 | $19,22 | -0,36 % | $19,38 | $19,57 | $19,20 | 732,20K |
| 2026-08-27 | $19,29 | -0,77 % | $19,16 | $19,43 | $19,06 | 758,90K |
| 2026-08-26 | $19,44 | +0,41 % | $19,47 | $19,80 | $19,18 | 654,60K |
| 2026-08-25 | $19,36 | +0,99 % | $19,20 | $19,38 | $18,95 | 750,40K |
| 2026-08-24 | $19,17 | +1,97 % | $18,81 | $19,31 | $18,81 | 747,30K |
| 2026-08-21 | $18,80 | +1,40 % | $18,69 | $18,92 | $18,65 | 741,60K |
| 2026-08-20 | $18,54 | -4,92 % | $19,11 | $19,13 | $18,23 | 804,20K |
| 2026-08-19 | $19,50 | +1,72 % | $19,36 | $19,71 | $19,20 | 681,20K |
| 2026-08-18 | $19,17 | -1,29 % | $19,49 | $19,51 | $19,16 | 602,00K |
| 2026-08-17 | $19,42 | -1,02 % | $19,54 | $19,60 | $19,19 | 777,70K |
| 2026-08-14 | $19,62 | -0,30 % | $19,64 | $19,71 | $19,42 | 781,40K |
| 2026-08-13 | $19,68 | +3,36 % | $19,33 | $19,75 | $19,20 | 651,10K |
| 2026-08-12 | $19,04 | -0,31 % | $19,15 | $19,25 | $18,76 | 807,20K |
| 2026-08-11 | $19,10 | -0,62 % | $19,20 | $19,45 | $19,01 | 791,30K |
| 2026-08-10 | $19,22 | -3,08 % | $19,58 | $19,65 | $19,16 | 839,20K |
| 2026-08-07 | $19,83 | +1,64 % | $19,46 | $19,91 | $19,42 | 1,11M |
| 2026-08-06 | $19,51 | -3,03 % | $20,00 | $20,01 | $19,36 | 1,58M |
| 2026-08-05 | $20,12 | -2,00 % | $21,00 | $21,22 | $20,00 | 1,01M |
| 2026-08-04 | $20,53 | +1,13 % | $20,28 | $20,88 | $20,28 | 1,14M |
| 2026-08-03 | $20,30 | +4,69 % | $19,68 | $20,35 | $19,67 | 935,00K |
| 2026-07-31 | $19,39 | -3,63 % | $20,03 | $20,12 | $18,90 | 4,17M |
| 2026-07-30 | $20,12 | -3,96 % | $19,69 | $20,93 | $19,33 | 1,38M |
| 2026-07-29 | $20,95 | -2,96 % | $21,37 | $21,40 | $20,83 | 959,30K |
| 2026-07-28 | $21,59 | +4,75 % | $20,82 | $21,70 | $20,80 | 995,50K |
| 2026-07-27 | $20,61 | +0,73 % | $20,76 | $21,31 | $20,56 | 857,30K |
| 2026-07-24 | $20,46 | -2,94 % | $21,06 | $21,46 | $20,43 | 1,13M |
| 2026-07-23 | $21,08 | -1,59 % | $21,07 | $21,23 | $20,74 | 785,20K |
| 2026-07-22 | $21,42 | -2,24 % | $21,97 | $22,20 | $21,23 | 1,07M |
| 2026-07-21 | $21,91 | +1,01 % | $21,83 | $22,00 | $21,46 | 865,70K |
| 2026-07-20 | $21,69 | -2,12 % | $22,37 | $22,37 | $21,62 | 720,60K |
| 2026-07-17 | $22,16 | -2,64 % | $22,58 | $23,10 | $22,03 | 831,00K |
| 2026-07-16 | $22,76 | +3,64 % | $22,00 | $22,93 | $21,93 | 902,00K |
| 2026-07-15 | $21,96 | +4,17 % | $21,07 | $22,24 | $21,07 | 1,16M |
| 2026-07-14 | $21,08 | -0,33 % | $21,22 | $21,34 | $20,69 | 871,60K |
| 2026-07-13 | $21,15 | -0,05 % | $21,23 | $21,64 | $21,06 | 740,20K |
| 2026-07-10 | $21,16 | +4,13 % | $20,64 | $21,89 | $20,51 | 1,01M |
| 2026-07-09 | $20,32 | +2,37 % | $19,81 | $20,34 | $19,60 | 705,40K |
| 2026-07-08 | $19,85 | -3,22 % | $20,27 | $20,27 | $19,24 | 714,60K |
| 2026-07-07 | $20,51 | -0,10 % | $20,78 | $20,90 | $20,28 | 920,10K |
| 2026-07-06 | $20,53 | +3,22 % | $19,89 | $20,56 | $19,59 | 777,40K |
| 2026-07-02 | $19,89 | -4,05 % | $20,88 | $21,00 | $19,44 | 965,40K |
| 2026-07-01 | $20,73 | -2,31 % | $21,14 | $21,34 | $20,70 | 796,50K |
| 2026-06-30 | $21,22 | +1,73 % | $20,65 | $21,25 | $20,42 | 1,27M |
| 2026-06-29 | $20,86 | +2,05 % | $20,31 | $20,96 | $19,79 | 1,36M |
| 2026-06-26 | $20,44 | +3,02 % | $19,61 | $20,49 | $19,48 | 3,48M |
| 2026-06-25 | $19,84 | +1,28 % | $19,59 | $20,36 | $19,47 | 1,29M |
| 2026-06-24 | $19,59 | +4,82 % | $18,82 | $19,59 | $18,76 | 1,18M |
| 2026-06-23 | $18,69 | +2,02 % | $18,08 | $18,87 | $18,00 | 943,10K |
| 2026-06-22 | $18,32 | 0,00 % | $18,31 | $18,66 | $18,16 | 1,01M |
| 2026-06-18 | $18,32 | +4,93 % | $17,76 | $18,54 | $17,68 | 1,39M |
| 2026-06-17 | $17,46 | -7,57 % | $18,82 | $19,43 | $17,44 | 910,50K |
| 2026-06-16 | $18,89 | +0,91 % | $18,56 | $19,04 | $18,52 | 805,90K |
| 2026-06-15 | $18,72 | -1,16 % | $19,27 | $19,40 | $18,69 | 985,70K |
| 2026-06-12 | $18,94 | +1,88 % | $18,77 | $19,10 | $18,57 | 699,30K |
| 2026-06-11 | $18,59 | +2,82 % | $18,15 | $18,61 | $17,82 | 888,60K |
| 2026-06-10 | $18,08 | -4,24 % | $18,82 | $18,88 | $18,04 | 979,30K |
| 2026-06-09 | $18,88 | +0,69 % | $19,00 | $19,64 | $18,55 | 738,40K |
| 2026-06-08 | $18,75 | +2,63 % | $18,42 | $18,92 | $18,20 | 677,00K |
| 2026-06-05 | $18,27 | +0,38 % | $18,29 | $18,42 | $18,01 | 752,90K |
| 2026-06-04 | $18,20 | +1,73 % | $18,21 | $18,36 | $18,00 | 872,90K |
| 2026-06-03 | $17,89 | -3,87 % | $18,50 | $18,54 | $17,85 | 837,80K |
| 2026-06-02 | $18,61 | -2,36 % | $19,06 | $19,06 | $18,60 | 687,30K |
| 2026-06-01 | $19,06 | -0,78 % | $19,06 | $19,29 | $18,84 | 818,70K |
| 2026-05-29 | $19,21 | -1,08 % | $19,44 | $19,52 | $19,06 | 1,09M |
| 2026-05-28 | $19,42 | +2,81 % | $18,89 | $19,58 | $18,75 | 795,80K |
| 2026-05-27 | $18,89 | +4,31 % | $18,41 | $19,11 | $18,38 | 771,10K |
| 2026-05-26 | $18,11 | +1,51 % | $18,07 | $18,42 | $18,00 | 670,00K |