Upland Software, Inc. UPLD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,75+0,21 (+5,93 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $3,64 | +0,83 % | $3,66 | $3,66 | $3,48 | 23,02K |
| 2026-09-30 | $3,61 | +12,81 % | $3,23 | $3,64 | $3,19 | 47,70K |
| 2026-09-29 | $3,20 | -2,74 % | $3,33 | $3,38 | $3,10 | 35,20K |
| 2026-09-28 | $3,29 | -2,37 % | $3,45 | $3,45 | $3,13 | 50,00K |
| 2026-09-25 | $3,37 | -4,26 % | $3,53 | $3,53 | $3,36 | 16,30K |
| 2026-09-24 | $3,52 | -0,56 % | $3,45 | $3,59 | $3,45 | 26,90K |
| 2026-09-23 | $3,54 | -4,32 % | $3,56 | $3,80 | $3,44 | 162,40K |
| 2026-09-22 | $3,70 | +3,64 % | $3,84 | $3,84 | $3,50 | 64,00K |
| 2026-09-21 | $3,57 | -2,72 % | $3,79 | $3,79 | $3,55 | 29,90K |
| 2026-09-18 | $3,67 | -3,55 % | $3,84 | $4,00 | $3,58 | 57,40K |
| 2026-09-17 | $3,81 | -3,55 % | $3,95 | $4,27 | $3,73 | 46,10K |
| 2026-09-16 | $3,94 | +5,20 % | $3,80 | $4,29 | $3,80 | 52,50K |
| 2026-09-15 | $3,75 | +20,19 % | $3,20 | $4,00 | $3,10 | 83,40K |
| 2026-09-14 | $3,12 | -3,11 % | $3,22 | $3,24 | $3,10 | 29,60K |
| 2026-09-11 | $3,22 | +0,31 % | $3,30 | $3,63 | $3,22 | 42,80K |
| 2026-09-10 | $3,21 | -4,75 % | $3,36 | $3,40 | $3,20 | 10,60K |
| 2026-09-09 | $3,37 | -3,71 % | $3,50 | $3,55 | $3,26 | 22,40K |
| 2026-09-08 | $3,50 | -5,41 % | $3,76 | $3,85 | $3,40 | 49,40K |
| 2026-09-04 | $3,70 | -7,27 % | $3,98 | $3,98 | $3,64 | 47,90K |
| 2026-09-03 | $3,99 | -2,92 % | $4,14 | $4,36 | $3,88 | 18,90K |
| 2026-09-02 | $4,11 | +0,12 % | $4,11 | $4,25 | $4,11 | 4,40K |
| 2026-09-01 | $4,11 | -5,63 % | $4,28 | $4,31 | $4,11 | 13,40K |
| 2026-08-31 | $4,35 | -7,45 % | $4,68 | $4,94 | $4,16 | 28,60K |
| 2026-08-28 | $4,70 | +1,51 % | $4,59 | $4,78 | $4,57 | 15,70K |
| 2026-08-27 | $4,63 | +2,89 % | $4,62 | $5,04 | $4,52 | 41,60K |
| 2026-08-26 | $4,50 | -4,46 % | $4,67 | $4,75 | $4,48 | 12,20K |
| 2026-08-25 | $4,71 | -0,63 % | $4,74 | $4,95 | $4,70 | 11,40K |
| 2026-08-24 | $4,74 | -2,87 % | $4,88 | $5,05 | $4,67 | 31,30K |
| 2026-08-21 | $4,88 | +4,27 % | $4,75 | $5,29 | $4,73 | 32,00K |
| 2026-08-20 | $4,68 | +8,33 % | $4,56 | $4,69 | $4,30 | 18,50K |
| 2026-08-19 | $4,32 | -5,26 % | $4,70 | $4,71 | $4,30 | 52,00K |
| 2026-08-18 | $4,56 | -3,39 % | $4,77 | $5,09 | $4,55 | 24,90K |
| 2026-08-17 | $4,72 | -11,78 % | $5,46 | $5,99 | $4,72 | 60,60K |
| 2026-08-14 | $5,35 | -12,30 % | $5,07 | $6,13 | $5,03 | 83,30K |
| 2026-08-13 | $6,10 | +20,55 % | $5,23 | $6,41 | $5,23 | 122,10K |
| 2026-08-12 | $5,06 | +4,55 % | $4,92 | $5,40 | $4,84 | 13,70K |
| 2026-08-11 | $4,84 | -2,02 % | $4,97 | $4,97 | $4,71 | 3,50K |
| 2026-08-10 | $4,94 | -5,90 % | $5,25 | $5,25 | $4,87 | 16,00K |
| 2026-08-07 | $5,25 | +22,66 % | $4,28 | $5,35 | $4,28 | 39,90K |
| 2026-08-06 | $4,28 | -2,06 % | $4,27 | $4,56 | $4,01 | 34,80K |
| 2026-08-05 | $4,37 | -4,17 % | $4,53 | $4,80 | $4,35 | 13,40K |
| 2026-08-04 | $4,56 | +2,47 % | $4,33 | $4,89 | $4,29 | 21,10K |
| 2026-08-03 | $4,45 | +2,06 % | $4,62 | $4,62 | $4,33 | 31,70K |
| 2026-07-31 | $4,36 | -6,14 % | $4,48 | $4,66 | $4,34 | 15,50K |
| 2026-07-30 | $4,64 | +2,77 % | $4,64 | $4,70 | $4,49 | 11,30K |
| 2026-07-29 | $4,52 | -7,57 % | $4,90 | $4,99 | $4,52 | 13,40K |
| 2026-07-28 | $4,89 | +9,40 % | $4,52 | $5,09 | $4,42 | 29,10K |
| 2026-07-27 | $4,47 | +9,02 % | $4,16 | $4,63 | $4,02 | 47,00K |
| 2026-07-24 | $4,10 | -3,07 % | $4,23 | $4,65 | $4,05 | 6,30K |
| 2026-07-23 | $4,23 | -2,76 % | $4,25 | $4,25 | $4,20 | 4,50K |
| 2026-07-22 | $4,35 | -7,25 % | $4,45 | $4,60 | $4,30 | 27,20K |
| 2026-07-21 | $4,69 | -4,87 % | $5,01 | $5,10 | $4,69 | 6,90K |
| 2026-07-20 | $4,93 | -8,36 % | $5,04 | $5,18 | $4,87 | 18,90K |
| 2026-07-17 | $5,38 | +1,51 % | $5,12 | $5,38 | $5,12 | 4,70K |
| 2026-07-16 | $5,30 | -4,50 % | $5,56 | $5,56 | $5,14 | 10,60K |
| 2026-07-15 | $5,55 | +6,32 % | $5,14 | $5,69 | $5,14 | 13,60K |
| 2026-07-14 | $5,22 | +4,40 % | $4,97 | $5,22 | $4,97 | 10,30K |
| 2026-07-13 | $5,00 | +0,60 % | $4,96 | $5,05 | $4,88 | 21,00K |
| 2026-07-10 | $4,97 | +2,47 % | $4,85 | $4,99 | $4,77 | 13,60K |
| 2026-07-09 | $4,85 | +3,19 % | $5,22 | $5,22 | $4,80 | 13,80K |
| 2026-07-08 | $4,70 | -4,86 % | $4,97 | $4,97 | $4,62 | 10,50K |
| 2026-07-07 | $4,94 | -7,32 % | $5,33 | $5,47 | $4,83 | 18,00K |
| 2026-07-06 | $5,33 | +8,78 % | $4,93 | $5,60 | $4,93 | 44,60K |
| 2026-07-02 | $4,90 | +3,27 % | $4,75 | $4,90 | $4,63 | 35,20K |
| 2026-07-01 | $4,74 | +1,61 % | $4,65 | $4,84 | $4,58 | 11,30K |
| 2026-06-30 | $4,67 | +2,64 % | $4,55 | $4,85 | $4,46 | 9,40K |
| 2026-06-29 | $4,55 | +12,62 % | $4,10 | $4,69 | $4,00 | 45,50K |
| 2026-06-26 | $4,04 | -6,26 % | $4,25 | $4,33 | $4,04 | 54,00K |
| 2026-06-25 | $4,31 | -3,79 % | $4,58 | $4,75 | $4,25 | 22,60K |
| 2026-06-24 | $4,48 | -7,63 % | $4,67 | $4,91 | $4,42 | 37,20K |
| 2026-06-23 | $4,85 | +0,31 % | $4,66 | $4,85 | $4,53 | 59,30K |
| 2026-06-22 | $4,84 | -6,84 % | $5,73 | $5,81 | $4,71 | 47,20K |
| 2026-06-18 | $5,19 | +0,39 % | $5,34 | $5,45 | $4,92 | 75,20K |
| 2026-06-17 | $5,17 | -14,69 % | $6,22 | $6,65 | $5,14 | 118,70K |
| 2026-06-16 | $6,06 | -6,91 % | $6,67 | $6,89 | $5,80 | 41,95K |
| 2026-06-15 | $6,51 | -4,69 % | $6,70 | $7,10 | $6,50 | 24,51K |
| 2026-06-12 | $6,83 | -7,20 % | $7,20 | $7,63 | $6,75 | 18,12K |
| 2026-06-11 | $7,36 | +4,25 % | $7,19 | $7,36 | $6,70 | 25,97K |
| 2026-06-10 | $7,06 | -4,98 % | $7,47 | $7,62 | $7,04 | 8,30K |
| 2026-06-09 | $7,43 | +0,13 % | $7,32 | $7,55 | $7,11 | 15,18K |
| 2026-06-08 | $7,42 | +4,95 % | $7,02 | $7,68 | $7,02 | 9,05K |
| 2026-06-05 | $7,07 | -8,18 % | $7,50 | $7,75 | $6,50 | 50,12K |
| 2026-06-04 | $7,70 | -7,34 % | $8,00 | $8,40 | $7,50 | 35,47K |
| 2026-06-03 | $8,31 | -11,78 % | $9,13 | $9,21 | $8,11 | 14,42K |
| 2026-06-02 | $9,42 | -5,14 % | $9,78 | $9,90 | $9,00 | 14,53K |
| 2026-06-01 | $9,93 | +9,97 % | $9,50 | $10,25 | $9,11 | 34,95K |
| 2026-05-29 | $9,03 | +1,46 % | $8,87 | $9,20 | $8,60 | 23,89K |
| 2026-05-28 | $8,90 | +11,53 % | $7,81 | $9,12 | $7,81 | 34,38K |
| 2026-05-27 | $7,98 | -2,92 % | $8,37 | $8,90 | $7,71 | 31,75K |
| 2026-05-26 | $8,22 | +16,60 % | $7,29 | $8,52 | $7,10 | 43,98K |