Upstart Holdings, Inc. UPST
NASDAQ · Amerika Birleşik Devletleri · Finans
$22,75-0,24 (-%1,04)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,92 | -%0,30 | $23,04 | $23,37 | $22,86 | 503,87K |
| 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 |