Upstart Holdings, Inc. UPST
NASDAQ · Vereinigte Staaten · Finanzen
$23,06+0,07 (+0,29 %)
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 | $22,77 | -0,96 % | $23,04 | $23,37 | $22,56 | 1,39M |
| 2026-09-30 | $22,99 | -0,65 % | $23,34 | $23,53 | $22,78 | 3,50M |
| 2026-09-29 | $23,14 | +0,48 % | $23,29 | $23,68 | $22,91 | 4,05M |
| 2026-09-28 | $23,03 | -3,28 % | $23,43 | $23,50 | $22,78 | 5,00M |
| 2026-09-25 | $23,81 | -3,37 % | $24,79 | $24,88 | $23,81 | 4,59M |
| 2026-09-24 | $24,64 | +0,78 % | $24,33 | $24,78 | $23,72 | 5,13M |
| 2026-09-23 | $24,45 | -5,85 % | $25,78 | $26,19 | $24,43 | 6,76M |
| 2026-09-22 | $25,97 | +1,52 % | $26,50 | $26,61 | $25,52 | 4,05M |
| 2026-09-21 | $25,58 | +2,32 % | $25,53 | $25,93 | $25,28 | 4,65M |
| 2026-09-18 | $25,00 | +0,93 % | $24,93 | $25,14 | $24,71 | 6,38M |
| 2026-09-17 | $24,77 | -0,32 % | $25,64 | $25,67 | $24,66 | 3,21M |
| 2026-09-16 | $24,85 | -1,70 % | $25,34 | $25,57 | $24,49 | 3,71M |
| 2026-09-15 | $25,28 | -3,14 % | $26,05 | $26,19 | $25,19 | 3,13M |
| 2026-09-14 | $26,10 | +1,99 % | $25,21 | $26,50 | $25,14 | 4,89M |
| 2026-09-11 | $25,59 | +1,95 % | $26,18 | $26,33 | $25,40 | 3,44M |
| 2026-09-10 | $25,10 | -3,05 % | $25,45 | $25,78 | $25,09 | 4,16M |
| 2026-09-09 | $25,89 | -4,04 % | $26,81 | $26,93 | $25,86 | 4,96M |
| 2026-09-08 | $26,98 | -3,81 % | $27,76 | $27,83 | $26,92 | 5,48M |
| 2026-09-04 | $28,05 | -1,65 % | $27,93 | $28,24 | $27,66 | 2,91M |
| 2026-09-03 | $28,52 | +1,24 % | $28,41 | $29,02 | $28,02 | 3,43M |
| 2026-09-02 | $28,17 | +2,85 % | $27,33 | $28,30 | $27,20 | 3,07M |
| 2026-09-01 | $27,39 | -4,50 % | $28,02 | $28,28 | $27,14 | 5,31M |
| 2026-08-31 | $28,68 | -1,38 % | $28,62 | $29,04 | $28,00 | 4,03M |
| 2026-08-28 | $29,08 | -4,53 % | $30,61 | $31,80 | $28,92 | 4,72M |
| 2026-08-27 | $30,46 | -0,03 % | $30,88 | $31,65 | $30,02 | 2,85M |
| 2026-08-26 | $30,47 | -0,36 % | $30,55 | $31,70 | $30,01 | 3,04M |
| 2026-08-25 | $30,58 | +2,31 % | $30,03 | $30,62 | $29,58 | 2,65M |
| 2026-08-24 | $29,89 | -1,35 % | $30,21 | $30,50 | $29,58 | 3,35M |
| 2026-08-21 | $30,30 | +4,99 % | $28,99 | $30,60 | $28,76 | 4,63M |
| 2026-08-20 | $28,86 | -5,69 % | $30,42 | $30,42 | $27,95 | 7,81M |
| 2026-08-19 | $30,60 | +5,12 % | $29,40 | $31,64 | $29,33 | 5,89M |
| 2026-08-18 | $29,11 | -2,15 % | $29,00 | $29,55 | $28,80 | 3,64M |
| 2026-08-17 | $29,75 | -2,23 % | $30,35 | $30,78 | $29,14 | 3,98M |
| 2026-08-14 | $30,43 | -1,74 % | $31,00 | $31,36 | $30,25 | 2,97M |
| 2026-08-13 | $30,97 | +6,43 % | $29,19 | $31,35 | $29,13 | 4,85M |
| 2026-08-12 | $29,10 | -2,64 % | $30,03 | $30,45 | $28,66 | 4,55M |
| 2026-08-11 | $29,89 | -1,06 % | $29,98 | $30,38 | $29,08 | 3,68M |
| 2026-08-10 | $30,21 | -2,83 % | $30,80 | $30,95 | $30,10 | 3,70M |
| 2026-08-07 | $31,09 | +4,64 % | $30,24 | $31,11 | $29,69 | 4,45M |
| 2026-08-06 | $29,71 | -1,62 % | $29,27 | $31,02 | $29,18 | 5,04M |
| 2026-08-05 | $30,20 | -0,40 % | $34,60 | $34,69 | $29,95 | 12,33M |
| 2026-08-04 | $30,32 | +3,02 % | $29,68 | $30,89 | $29,68 | 7,82M |
| 2026-08-03 | $29,43 | +7,25 % | $28,04 | $29,68 | $28,00 | 4,78M |
| 2026-07-31 | $27,44 | +1,48 % | $26,84 | $27,69 | $26,20 | 3,32M |
| 2026-07-30 | $27,04 | +1,65 % | $26,52 | $27,17 | $25,89 | 4,07M |
| 2026-07-29 | $26,60 | -4,39 % | $27,53 | $27,68 | $26,34 | 5,10M |
| 2026-07-28 | $27,82 | +1,20 % | $27,49 | $27,89 | $26,25 | 3,64M |
| 2026-07-27 | $27,49 | +2,08 % | $27,76 | $28,43 | $27,42 | 3,11M |
| 2026-07-24 | $26,93 | -2,39 % | $28,27 | $28,45 | $26,80 | 3,88M |
| 2026-07-23 | $27,59 | -3,67 % | $28,00 | $28,17 | $26,93 | 3,39M |
| 2026-07-22 | $28,64 | -2,15 % | $28,96 | $29,04 | $28,41 | 2,54M |
| 2026-07-21 | $29,27 | +1,56 % | $28,66 | $29,92 | $28,50 | 2,67M |
| 2026-07-20 | $28,82 | -2,34 % | $29,50 | $29,50 | $28,33 | 2,75M |
| 2026-07-17 | $29,51 | -4,44 % | $29,75 | $30,26 | $28,97 | 4,17M |
| 2026-07-16 | $30,88 | -2,25 % | $31,40 | $32,00 | $30,32 | 3,25M |
| 2026-07-15 | $31,59 | -0,41 % | $32,44 | $32,80 | $31,22 | 2,59M |
| 2026-07-14 | $31,72 | +0,83 % | $31,56 | $32,46 | $31,07 | 3,28M |
| 2026-07-13 | $31,46 | -3,91 % | $32,70 | $33,29 | $31,17 | 3,27M |
| 2026-07-10 | $32,74 | -1,47 % | $34,04 | $34,69 | $32,39 | 2,70M |
| 2026-07-09 | $33,23 | +4,46 % | $31,81 | $33,86 | $31,74 | 3,13M |
| 2026-07-08 | $31,81 | -3,78 % | $32,00 | $32,45 | $30,99 | 4,45M |
| 2026-07-07 | $33,06 | -3,70 % | $34,98 | $35,72 | $32,90 | 4,67M |
| 2026-07-06 | $34,33 | -1,29 % | $34,75 | $35,00 | $33,25 | 5,65M |
| 2026-07-02 | $34,78 | -2,69 % | $36,04 | $36,87 | $34,52 | 3,82M |
| 2026-07-01 | $35,74 | +0,87 % | $35,67 | $36,90 | $35,14 | 3,72M |
| 2026-06-30 | $35,43 | +1,14 % | $34,69 | $36,10 | $34,06 | 4,31M |
| 2026-06-29 | $35,03 | +4,07 % | $34,61 | $35,50 | $32,68 | 5,35M |
| 2026-06-26 | $33,66 | +2,09 % | $32,32 | $33,78 | $32,07 | 6,06M |
| 2026-06-25 | $32,97 | +0,98 % | $33,14 | $33,45 | $31,93 | 3,90M |
| 2026-06-24 | $32,65 | +3,78 % | $31,67 | $33,99 | $31,42 | 4,80M |
| 2026-06-23 | $31,46 | +0,45 % | $30,60 | $32,21 | $30,50 | 3,33M |
| 2026-06-22 | $31,32 | -3,42 % | $32,05 | $33,13 | $30,97 | 3,46M |
| 2026-06-18 | $32,43 | +6,47 % | $30,95 | $32,50 | $30,04 | 5,23M |
| 2026-06-17 | $30,46 | -5,52 % | $32,10 | $33,95 | $30,43 | 6,37M |
| 2026-06-16 | $32,24 | -0,37 % | $32,36 | $33,17 | $31,80 | 4,20M |
| 2026-06-15 | $32,36 | +6,10 % | $32,04 | $34,02 | $32,04 | 7,09M |
| 2026-06-12 | $30,50 | -4,06 % | $31,76 | $32,18 | $29,86 | 4,85M |
| 2026-06-11 | $31,79 | +4,92 % | $30,14 | $31,83 | $29,25 | 5,18M |
| 2026-06-10 | $30,30 | -2,45 % | $30,60 | $31,92 | $30,07 | 3,45M |
| 2026-06-09 | $31,06 | +0,19 % | $30,98 | $32,40 | $29,65 | 4,05M |
| 2026-06-08 | $31,00 | +4,24 % | $29,77 | $31,28 | $29,56 | 3,94M |
| 2026-06-05 | $29,74 | -7,84 % | $31,43 | $31,98 | $29,14 | 4,77M |
| 2026-06-04 | $32,27 | +6,54 % | $31,00 | $32,51 | $30,32 | 4,21M |
| 2026-06-03 | $30,29 | -6,48 % | $31,82 | $31,86 | $29,58 | 5,47M |
| 2026-06-02 | $32,39 | -3,63 % | $32,57 | $32,94 | $31,78 | 4,91M |
| 2026-06-01 | $33,61 | -0,53 % | $33,79 | $34,67 | $33,05 | 4,27M |
| 2026-05-29 | $33,79 | +3,36 % | $33,85 | $34,69 | $32,55 | 5,89M |
| 2026-05-28 | $32,69 | +6,41 % | $30,14 | $32,73 | $29,93 | 5,46M |
| 2026-05-27 | $30,72 | +0,33 % | $30,89 | $31,26 | $30,02 | 4,02M |
| 2026-05-26 | $30,62 | +7,21 % | $28,99 | $31,39 | $28,98 | 5,85M |