Deutsche Märkte geschlossen

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,67-0,37 (-1,94%)
Börsenschluss: 04:00PM EST
18,62 -0,05 (-0,27%)
Nachbörse: 07:59PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202218,7019,1018,3518,6718,673.479.900
01. Dez. 202220,0020,0918,7019,0419,044.596.600
30. Nov. 202218,8019,5517,7319,5519,556.487.300
29. Nov. 202218,4419,8818,3118,6018,604.026.900
28. Nov. 202218,1119,1517,7718,2718,273.302.000
25. Nov. 202218,0020,0017,8218,5218,521.376.200
23. Nov. 202218,2118,5917,9718,2818,282.937.800
22. Nov. 202218,7119,0017,8018,1018,104.279.200
21. Nov. 202218,6319,4018,0818,5618,563.991.200
18. Nov. 202220,0020,1818,6819,2119,213.852.900
17. Nov. 202219,4919,6518,8319,4619,464.322.400
16. Nov. 202220,9021,2519,3420,2020,206.426.800
15. Nov. 202221,3923,4921,0221,6421,648.714.300
14. Nov. 202222,0122,5420,3420,5620,566.262.200
11. Nov. 202221,0123,2420,8722,5422,546.032.700
10. Nov. 202218,5221,8918,1621,7021,7012.070.000
09. Nov. 202215,2017,4414,0217,0617,0617.873.700
08. Nov. 202218,1819,6417,5819,0419,049.781.800
07. Nov. 202219,5219,7017,9318,6218,626.298.800
04. Nov. 202220,4920,7018,8119,3719,376.306.900
03. Nov. 202220,2520,7019,5219,7719,776.407.500
02. Nov. 202222,1222,1920,3520,4320,437.371.900
01. Nov. 202224,6725,1422,0322,1722,176.024.500
31. Okt. 202223,3525,5323,1423,1823,185.314.600
28. Okt. 202223,2523,9722,7623,6823,683.125.300
27. Okt. 202223,8823,9822,6423,3523,353.637.400
26. Okt. 202223,3125,1923,0323,6723,674.519.400
25. Okt. 202220,6823,8220,6623,7823,787.480.800
24. Okt. 202221,7121,7120,1221,2621,266.146.300
21. Okt. 202222,5222,6021,0121,8521,857.576.000
20. Okt. 202222,9224,7422,7322,7722,774.973.500
19. Okt. 202224,4225,0322,2522,8722,878.152.600
18. Okt. 202224,5026,0924,2024,9024,908.761.900
17. Okt. 202223,9124,4222,9523,1523,155.726.000
14. Okt. 202225,1625,6022,5522,9422,944.867.500
13. Okt. 202222,9325,7722,1624,3324,338.525.200
12. Okt. 202223,3225,0722,8124,7024,706.597.600
11. Okt. 202221,6124,0920,5523,3123,318.340.100
10. Okt. 202221,1621,9320,4421,5321,534.337.100
07. Okt. 202221,8121,8920,6220,8820,885.480.900
06. Okt. 202221,8122,9921,5422,5822,586.168.600
05. Okt. 202221,7622,0920,9521,7421,743.951.300
04. Okt. 202221,2022,6621,2022,5222,527.863.400
03. Okt. 202220,9721,1320,2020,5420,545.931.200
30. Sept. 202220,9721,9920,7020,7920,795.443.800
29. Sept. 202221,8121,9220,2221,0021,007.550.900
28. Sept. 202221,5022,6921,1422,4722,474.682.800
27. Sept. 202221,6822,6521,0021,2721,275.275.500
26. Sept. 202221,5922,4820,7920,8020,805.327.500
23. Sept. 202221,1121,8020,4121,5021,506.329.700
22. Sept. 202222,9723,1121,1621,3121,317.719.500
21. Sept. 202222,9024,9922,5722,8722,879.904.700
20. Sept. 202223,0023,8322,6323,0323,036.531.400
19. Sept. 202223,8424,6622,7223,4623,467.339.900
16. Sept. 202225,5225,6423,9524,4724,477.760.600
15. Sept. 202224,5726,6724,5425,9625,966.251.500
14. Sept. 202225,4025,7424,1625,3125,316.540.000
13. Sept. 202225,9226,3924,9624,9724,977.928.800
12. Sept. 202227,6629,3327,1428,0128,016.511.700
09. Sept. 202227,5028,5827,3727,5327,536.564.900
08. Sept. 202226,1627,0925,5126,7626,764.738.100
07. Sept. 202224,2826,9924,2426,6526,654.806.900
06. Sept. 202224,2825,0023,4024,5324,535.081.800
02. Sept. 202226,6426,9024,2624,3824,386.343.900
01. Sept. 202225,2226,0724,2525,9525,956.069.500
31. Aug. 202225,7426,6825,3825,9025,909.094.400
30. Aug. 202225,9326,5024,2525,0325,035.094.600
29. Aug. 202224,8426,0324,7625,5225,525.273.400
26. Aug. 202227,9928,3125,1025,2125,218.996.600
25. Aug. 202227,3528,2226,7228,1128,116.940.800
24. Aug. 202227,0127,9426,5226,8526,855.007.300
23. Aug. 202226,9828,2226,3226,6526,655.573.500
22. Aug. 202227,2628,5926,2726,8426,847.525.200
19. Aug. 202230,0030,0528,2028,4628,467.461.200
18. Aug. 202233,2733,2930,7031,1331,138.599.100
17. Aug. 202234,9336,5032,5333,0133,0111.354.200
16. Aug. 202232,9337,6730,7836,2836,2815.433.400
15. Aug. 202233,9535,2932,3433,0833,087.882.100
12. Aug. 202232,3735,1931,7234,7634,768.940.700
11. Aug. 202234,3835,4630,9331,7131,7112.420.100
10. Aug. 202229,9533,9128,5133,5033,5018.630.100
09. Aug. 202228,2433,4927,5228,4528,4521.850.400
08. Aug. 202231,2134,9931,0632,2732,2723.752.000
05. Aug. 202227,4130,3726,8329,6029,6011.041.200
04. Aug. 202228,9830,8827,7328,3328,337.733.100
03. Aug. 202226,6730,4226,4129,0629,0612.024.300
02. Aug. 202223,3426,7023,2825,4425,4410.618.700
01. Aug. 202224,0324,5723,1723,9423,945.652.100
29. Juli 202224,1324,7723,6224,3324,333.907.600
28. Juli 202224,4625,2123,1024,3724,376.808.200
27. Juli 202223,2825,2122,7624,7724,776.911.200
26. Juli 202223,9024,1022,4222,6622,666.510.600
25. Juli 202225,9026,0224,5024,6024,605.095.800
22. Juli 202228,1328,3125,5526,0326,035.431.500
21. Juli 202228,6829,2927,0028,4528,457.444.100
20. Juli 202228,3031,2028,1028,6828,689.280.400
19. Juli 202227,6328,7326,2628,2928,296.853.200
18. Juli 202226,4828,6326,0826,1026,106.760.800
15. Juli 202224,5726,3824,1725,7325,736.529.100
14. Juli 202224,9325,2523,7824,1824,185.940.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...