Comparing Back to the side-by-side chart ↗
Upstart Holdings Inc (UPST) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.75 | 24.95 | 23.25 | 23.56 | -4.81% | 4,273,600 |
| 2026-10-15 | 22.33 | 24.75 | 22.26 | 24.75 | +8.84% | 6,183,500 |
| 2026-10-14 | 23.15 | 23.35 | 22.21 | 22.74 | -4.57% | 5,021,500 |
| 2026-10-13 | 23.40 | 23.95 | 23.30 | 23.83 | +0.34% | 3,124,300 |
| 2026-10-12 | 24.00 | 24.24 | 23.66 | 23.75 | -1.45% | 2,740,800 |
| 2026-10-09 | 24.44 | 24.50 | 23.82 | 24.10 | -0.37% | 2,683,500 |
| 2026-10-08 | 23.60 | 24.25 | 23.41 | 24.19 | +0.71% | 4,223,400 |
| 2026-10-07 | 23.77 | 24.08 | 23.47 | 24.02 | +0.67% | 3,172,500 |
| 2026-10-06 | 24.88 | 24.90 | 23.82 | 23.86 | -2.01% | 4,441,400 |
| 2026-10-05 | 22.94 | 24.45 | 22.72 | 24.35 | +6.75% | 6,206,400 |
| 2026-10-02 | 23.50 | 23.56 | 22.77 | 22.81 | -0.61% | 4,115,100 |
| 2026-10-01 | 22.99 | 23.38 | 22.55 | 22.95 | -0.17% | 4,846,600 |
| 2026-09-30 | 23.34 | 23.53 | 22.79 | 22.99 | -0.65% | 3,504,400 |
| 2026-09-29 | 23.29 | 23.68 | 22.91 | 23.14 | +0.48% | 4,046,600 |
| 2026-09-28 | 23.43 | 23.50 | 22.79 | 23.03 | -3.28% | 5,001,000 |
| 2026-09-25 | 24.79 | 24.88 | 23.81 | 23.81 | -3.37% | 4,593,100 |
| 2026-09-24 | 24.33 | 24.78 | 23.72 | 24.64 | +0.78% | 5,133,700 |
| 2026-09-23 | 25.78 | 26.19 | 24.43 | 24.45 | -5.85% | 6,755,000 |
| 2026-09-22 | 26.50 | 26.61 | 25.52 | 25.97 | +1.52% | 4,046,100 |
| 2026-09-21 | 25.53 | 25.93 | 25.28 | 25.58 | +2.32% | 4,648,300 |
| 2026-09-18 | 24.93 | 25.14 | 24.71 | 25.00 | +0.93% | 6,381,300 |
| 2026-09-17 | 25.64 | 25.67 | 24.66 | 24.77 | -0.32% | 3,211,600 |
| 2026-09-16 | 25.34 | 25.57 | 24.49 | 24.85 | -1.70% | 3,714,000 |
| 2026-09-15 | 26.05 | 26.19 | 25.19 | 25.28 | -3.14% | 3,130,500 |
| 2026-09-14 | 25.21 | 26.50 | 25.14 | 26.10 | +1.99% | 4,892,700 |
| 2026-09-11 | 26.18 | 26.33 | 25.40 | 25.59 | +1.95% | 3,437,100 |
| 2026-09-10 | 25.45 | 25.78 | 25.09 | 25.10 | -3.05% | 4,162,900 |
| 2026-09-09 | 26.81 | 26.93 | 25.86 | 25.89 | -4.04% | 4,962,400 |
| 2026-09-08 | 27.76 | 27.83 | 26.91 | 26.98 | -3.81% | 5,475,500 |
| 2026-09-04 | 27.93 | 28.24 | 27.66 | 28.05 | -1.65% | 2,908,700 |
| 2026-09-03 | 28.41 | 29.02 | 28.02 | 28.52 | +1.24% | 3,427,900 |
| 2026-09-02 | 27.33 | 28.30 | 27.20 | 28.17 | +2.85% | 3,068,800 |
| 2026-09-01 | 28.02 | 28.28 | 27.14 | 27.39 | -4.50% | 5,309,000 |
| 2026-08-31 | 28.62 | 29.04 | 28.00 | 28.68 | -1.38% | 4,034,400 |
| 2026-08-28 | 30.61 | 31.80 | 28.92 | 29.08 | -4.53% | 4,715,600 |
| 2026-08-27 | 30.88 | 31.65 | 30.02 | 30.46 | -0.03% | 2,845,200 |
| 2026-08-26 | 30.55 | 31.70 | 30.01 | 30.47 | -0.36% | 3,038,300 |
| 2026-08-25 | 30.03 | 30.62 | 29.59 | 30.58 | +2.31% | 2,651,200 |
| 2026-08-24 | 30.21 | 30.50 | 29.58 | 29.89 | -1.35% | 3,353,300 |
| 2026-08-21 | 28.99 | 30.60 | 28.76 | 30.30 | +4.99% | 4,626,500 |
| 2026-08-20 | 30.42 | 30.42 | 27.95 | 28.86 | -5.69% | 7,810,100 |
| 2026-08-19 | 29.40 | 31.64 | 29.33 | 30.60 | +5.12% | 5,887,600 |
| 2026-08-18 | 29.00 | 29.55 | 28.80 | 29.11 | -2.15% | 3,643,900 |
| 2026-08-17 | 30.35 | 30.78 | 29.14 | 29.75 | -2.23% | 3,976,700 |
| 2026-08-14 | 31.00 | 31.36 | 30.25 | 30.43 | -1.74% | 2,968,800 |
| 2026-08-13 | 29.19 | 31.35 | 29.13 | 30.97 | +6.43% | 4,852,900 |
| 2026-08-12 | 30.03 | 30.45 | 28.66 | 29.10 | -2.64% | 4,550,800 |
| 2026-08-11 | 29.98 | 30.38 | 29.07 | 29.89 | -1.06% | 3,682,400 |
| 2026-08-10 | 30.80 | 30.95 | 30.10 | 30.21 | -2.83% | 3,698,300 |
| 2026-08-07 | 30.23 | 31.11 | 29.69 | 31.09 | +4.64% | 4,445,900 |
| 2026-08-06 | 29.27 | 31.02 | 29.18 | 29.71 | -1.62% | 5,041,200 |
| 2026-08-05 | 34.59 | 34.69 | 29.95 | 30.20 | -0.40% | 12,328,600 |
| 2026-08-04 | 29.68 | 30.89 | 29.68 | 30.32 | +3.02% | 7,817,800 |
| 2026-08-03 | 28.04 | 29.68 | 28.00 | 29.43 | +7.25% | 4,784,900 |
| 2026-07-31 | 26.84 | 27.69 | 26.20 | 27.44 | +1.48% | 3,319,300 |
| 2026-07-30 | 26.52 | 27.18 | 25.89 | 27.04 | +1.65% | 4,071,600 |
| 2026-07-29 | 27.53 | 27.68 | 26.34 | 26.60 | -4.39% | 5,100,000 |
| 2026-07-28 | 27.49 | 27.89 | 26.25 | 27.82 | +1.20% | 3,644,400 |
| 2026-07-27 | 27.77 | 28.43 | 27.42 | 27.49 | +2.08% | 3,109,600 |
| 2026-07-24 | 28.27 | 28.45 | 26.80 | 26.93 | -2.39% | 3,884,100 |
| 2026-07-23 | 28.00 | 28.17 | 26.93 | 27.59 | -3.67% | 3,388,200 |
| 2026-07-22 | 28.96 | 29.04 | 28.41 | 28.64 | -2.15% | 2,537,000 |
| 2026-07-21 | 28.66 | 29.92 | 28.50 | 29.27 | +1.56% | 2,665,400 |
| 2026-07-20 | 29.50 | 29.50 | 28.33 | 28.82 | -2.34% | 2,749,000 |
| 2026-07-17 | 29.75 | 30.26 | 28.97 | 29.51 | -4.44% | 4,171,900 |
| 2026-07-16 | 31.40 | 32.00 | 30.32 | 30.88 | -2.25% | 3,249,300 |
| 2026-07-15 | 32.45 | 32.80 | 31.22 | 31.59 | -0.41% | 2,587,600 |
| 2026-07-14 | 31.56 | 32.46 | 31.07 | 31.72 | +0.83% | 3,282,254 |
| 2026-07-13 | 32.70 | 33.30 | 31.18 | 31.46 | -3.91% | 3,267,342 |
| 2026-07-10 | 34.04 | 34.69 | 32.39 | 32.74 | -1.47% | 2,699,400 |
| 2026-07-09 | 31.81 | 33.86 | 31.74 | 33.23 | +4.46% | 3,129,600 |
| 2026-07-08 | 32.00 | 32.45 | 30.99 | 31.81 | -3.78% | 4,452,900 |
| 2026-07-07 | 34.98 | 35.72 | 32.90 | 33.06 | -3.70% | 4,665,100 |
| 2026-07-06 | 34.75 | 35.00 | 33.25 | 34.33 | -1.29% | 5,647,200 |
| 2026-07-02 | 36.04 | 36.87 | 34.52 | 34.78 | -2.69% | 3,816,600 |
| 2026-07-01 | 35.66 | 36.90 | 35.14 | 35.74 | +0.87% | 3,716,800 |
| 2026-06-30 | 34.69 | 36.10 | 34.06 | 35.43 | +1.14% | 4,313,400 |
| 2026-06-29 | 34.61 | 35.50 | 32.68 | 35.03 | +4.07% | 5,351,500 |
| 2026-06-26 | 32.32 | 33.78 | 32.07 | 33.66 | +2.09% | 6,060,800 |
| 2026-06-25 | 33.14 | 33.45 | 31.93 | 32.97 | +0.98% | 3,903,000 |
| 2026-06-24 | 31.67 | 33.99 | 31.42 | 32.65 | +3.78% | 4,795,600 |
| 2026-06-23 | 30.60 | 32.20 | 30.50 | 31.46 | +0.45% | 3,325,200 |
| 2026-06-22 | 32.05 | 33.13 | 30.97 | 31.32 | -3.42% | 3,460,100 |
| 2026-06-18 | 30.95 | 32.50 | 30.04 | 32.43 | +6.47% | 5,230,500 |
| 2026-06-17 | 32.10 | 33.95 | 30.43 | 30.46 | -5.52% | 6,374,100 |
| 2026-06-16 | 32.36 | 33.17 | 31.80 | 32.24 | -0.37% | 4,204,100 |
| 2026-06-15 | 32.04 | 34.02 | 32.04 | 32.36 | +6.10% | 7,086,400 |
| 2026-06-12 | 31.76 | 32.18 | 29.86 | 30.50 | -4.06% | 4,848,100 |
| 2026-06-11 | 30.14 | 31.83 | 29.25 | 31.79 | +4.92% | 5,177,500 |
| 2026-06-10 | 30.60 | 31.92 | 30.07 | 30.30 | -2.45% | 3,445,800 |
| 2026-06-09 | 30.98 | 32.40 | 29.65 | 31.06 | +0.19% | 4,047,600 |
| 2026-06-08 | 29.77 | 31.28 | 29.56 | 31.00 | +4.24% | 3,940,000 |
| 2026-06-05 | 31.43 | 31.98 | 29.14 | 29.74 | -7.84% | 4,773,500 |
| 2026-06-04 | 31.00 | 32.51 | 30.32 | 32.27 | +6.54% | 4,213,700 |
| 2026-06-03 | 31.82 | 31.86 | 29.58 | 30.29 | -6.48% | 5,467,600 |
| 2026-06-02 | 32.57 | 32.94 | 31.78 | 32.39 | -3.63% | 4,907,700 |
| 2026-06-01 | 33.79 | 34.67 | 33.05 | 33.61 | -0.53% | 4,265,400 |
| 2026-05-29 | 33.85 | 34.69 | 32.55 | 33.79 | +3.36% | 5,885,600 |
| 2026-05-28 | 30.14 | 32.73 | 29.93 | 32.69 | +6.41% | 5,462,200 |
| 2026-05-27 | 30.89 | 31.26 | 30.02 | 30.72 | +0.33% | 4,017,600 |
| 2026-05-26 | 28.99 | 31.39 | 28.98 | 30.62 | +7.21% | 5,854,000 |
| 2026-05-22 | 28.85 | 29.65 | 28.32 | 28.56 | -1.01% | 3,253,500 |
| 2026-05-21 | 28.53 | 29.00 | 27.92 | 28.85 | +0.03% | 3,814,600 |
| 2026-05-20 | 28.17 | 29.17 | 26.95 | 28.84 | +2.71% | 4,444,000 |
| 2026-05-19 | 28.13 | 28.59 | 26.77 | 28.08 | +0.50% | 5,436,300 |
| 2026-05-18 | 29.19 | 29.45 | 27.45 | 27.94 | -5.32% | 5,378,600 |
| 2026-05-15 | 29.05 | 30.67 | 28.40 | 29.51 | -0.67% | 5,507,800 |
| 2026-05-14 | 27.75 | 29.79 | 27.06 | 29.71 | +10.08% | 4,741,100 |
| 2026-05-13 | 27.50 | 27.51 | 26.22 | 26.99 | -3.05% | 4,900,800 |
| 2026-05-12 | 28.40 | 28.92 | 27.57 | 27.84 | -2.96% | 3,544,900 |
| 2026-05-11 | 28.44 | 29.16 | 28.17 | 28.69 | -0.93% | 3,772,600 |
| 2026-05-08 | 30.33 | 30.35 | 28.58 | 28.96 | -0.14% | 4,636,200 |
| 2026-05-07 | 29.00 | 30.00 | 28.35 | 29.00 | +1.05% | 7,132,900 |
| 2026-05-06 | 28.00 | 30.05 | 27.84 | 28.70 | -7.92% | 9,785,600 |
| 2026-05-05 | 32.37 | 32.54 | 31.03 | 31.17 | -2.84% | 7,864,700 |
| 2026-05-04 | 32.78 | 33.23 | 31.26 | 32.08 | -2.02% | 3,814,400 |
| 2026-05-01 | 32.30 | 33.09 | 31.89 | 32.74 | +3.67% | 3,667,000 |
| 2026-04-30 | 30.39 | 31.77 | 30.30 | 31.58 | +3.61% | 4,597,000 |
| 2026-04-29 | 31.84 | 31.84 | 29.80 | 30.48 | -7.24% | 5,364,700 |
| 2026-04-28 | 33.00 | 33.65 | 32.42 | 32.86 | -0.76% | 3,062,100 |
| 2026-04-27 | 33.20 | 34.06 | 32.98 | 33.11 | -1.13% | 2,861,900 |
| 2026-04-24 | 32.89 | 33.58 | 32.55 | 33.49 | +2.04% | 2,540,200 |
| 2026-04-23 | 34.16 | 34.36 | 31.98 | 32.82 | -5.53% | 3,601,800 |
| 2026-04-22 | 35.06 | 35.19 | 33.96 | 34.74 | +4.64% | 2,942,800 |
| 2026-04-21 | 35.20 | 35.80 | 32.91 | 33.20 | -4.76% | 4,948,400 |
| 2026-04-20 | 34.23 | 35.27 | 33.96 | 34.86 | +0.84% | 4,181,500 |
| 2026-04-17 | 34.18 | 35.65 | 34.18 | 34.57 | +4.47% | 6,564,400 |
| 2026-04-16 | 34.04 | 34.54 | 32.55 | 33.09 | -0.81% | 5,824,800 |
| 2026-04-15 | 31.05 | 33.72 | 30.61 | 33.36 | +12.97% | 9,626,600 |
| 2026-04-14 | 28.88 | 29.64 | 28.55 | 29.53 | +5.24% | 4,203,500 |
| 2026-04-13 | 26.79 | 28.13 | 26.43 | 28.06 | +2.93% | 4,340,600 |
| 2026-04-10 | 27.60 | 27.86 | 26.81 | 27.26 | -0.55% | 2,395,700 |
| 2026-04-09 | 27.19 | 27.77 | 26.57 | 27.41 | +0.37% | 2,553,300 |
| 2026-04-08 | 28.71 | 28.90 | 26.45 | 27.31 | +3.25% | 4,552,700 |
| 2026-04-07 | 26.91 | 27.16 | 26.15 | 26.45 | -1.71% | 3,418,100 |
| 2026-04-06 | 25.93 | 27.22 | 25.84 | 26.91 | +5.20% | 3,988,600 |
| 2026-04-02 | 24.66 | 25.80 | 24.30 | 25.58 | +0.87% | 2,794,700 |
| 2026-04-01 | 26.20 | 26.34 | 25.00 | 25.36 | -1.13% | 4,648,500 |
| 2026-03-31 | 24.85 | 26.02 | 24.47 | 25.65 | +5.90% | 6,086,000 |
| 2026-03-30 | 24.84 | 25.17 | 23.96 | 24.22 | -2.22% | 4,545,900 |
| 2026-03-27 | 24.83 | 25.14 | 24.43 | 24.77 | -2.21% | 3,248,900 |
| 2026-03-26 | 25.54 | 26.18 | 25.29 | 25.33 | -2.91% | 3,578,600 |
| 2026-03-25 | 27.24 | 27.50 | 25.93 | 26.09 | -1.92% | 3,399,800 |
| 2026-03-24 | 27.41 | 27.42 | 26.39 | 26.60 | -4.69% | 3,888,600 |
| 2026-03-23 | 26.71 | 28.16 | 26.61 | 27.91 | +7.43% | 6,723,400 |
| 2026-03-20 | 26.30 | 27.29 | 25.94 | 25.98 | -2.95% | 5,952,200 |
| 2026-03-19 | 25.03 | 26.94 | 24.93 | 26.77 | +3.64% | 5,279,300 |
| 2026-03-18 | 27.40 | 28.24 | 25.76 | 25.83 | -7.19% | 6,724,600 |
| 2026-03-17 | 28.09 | 29.34 | 27.53 | 27.83 | +0.14% | 5,161,000 |
| 2026-03-16 | 27.73 | 28.42 | 27.39 | 27.79 | +5.42% | 4,727,900 |
| 2026-03-13 | 26.40 | 27.01 | 25.86 | 26.36 | +2.33% | 6,760,700 |
| 2026-03-12 | 26.90 | 27.25 | 25.68 | 25.76 | -6.22% | 4,991,300 |
| 2026-03-11 | 29.01 | 29.19 | 26.66 | 27.47 | -2.45% | 7,178,900 |
| 2026-03-10 | 28.13 | 28.46 | 26.67 | 28.16 | +0.86% | 6,264,371 |
| 2026-03-09 | 27.10 | 28.11 | 26.70 | 27.92 | +0.50% | 4,402,047 |
| 2026-03-06 | 27.61 | 27.98 | 27.02 | 27.78 | -2.90% | 4,054,200 |
| 2026-03-05 | 28.53 | 29.58 | 28.12 | 28.61 | +0.88% | 4,885,400 |
| 2026-03-04 | 28.53 | 29.00 | 28.05 | 28.36 | +0.42% | 4,051,100 |
| 2026-03-03 | 27.65 | 29.09 | 26.77 | 28.24 | -0.14% | 5,383,300 |
| 2026-03-02 | 26.02 | 28.44 | 25.60 | 28.28 | +3.86% | 6,492,600 |
| 2026-02-27 | 28.36 | 28.72 | 26.86 | 27.23 | -8.22% | 5,478,000 |
| 2026-02-26 | 28.54 | 30.12 | 28.50 | 29.67 | +4.32% | 4,440,500 |
| 2026-02-25 | 28.79 | 28.93 | 27.95 | 28.44 | +1.07% | 4,005,100 |
| 2026-02-24 | 27.11 | 28.36 | 26.80 | 28.14 | +3.23% | 4,312,300 |
| 2026-02-23 | 28.68 | 29.01 | 27.04 | 27.26 | -6.93% | 6,319,800 |
| 2026-02-20 | 30.25 | 30.90 | 29.12 | 29.29 | -4.44% | 6,655,400 |
| 2026-02-19 | 31.44 | 31.44 | 29.60 | 30.65 | -2.79% | 6,423,600 |
| 2026-02-18 | 32.21 | 32.83 | 31.33 | 31.53 | -1.38% | 5,164,100 |
| 2026-02-17 | 30.97 | 32.43 | 30.91 | 31.97 | +4.20% | 8,685,700 |
| 2026-02-13 | 29.87 | 31.60 | 29.61 | 30.68 | +1.62% | 9,845,900 |
| 2026-02-12 | 33.37 | 33.37 | 29.91 | 30.19 | -8.79% | 13,356,800 |
| 2026-02-11 | 37.52 | 37.52 | 32.51 | 33.10 | -15.04% | 17,738,500 |
| 2026-02-10 | 39.13 | 41.64 | 38.64 | 38.96 | +0.28% | 10,402,100 |
| 2026-02-09 | 37.25 | 38.88 | 36.85 | 38.85 | +1.60% | 3,538,000 |
| 2026-02-06 | 35.92 | 38.34 | 35.45 | 38.24 | +10.46% | 3,964,000 |
| 2026-02-05 | 36.96 | 37.50 | 34.36 | 34.62 | -8.70% | 4,516,900 |
| 2026-02-04 | 38.42 | 38.45 | 36.22 | 37.92 | -1.71% | 4,251,700 |
| 2026-02-03 | 39.95 | 40.20 | 37.63 | 38.58 | -2.80% | 3,768,200 |
| 2026-02-02 | 38.98 | 40.62 | 38.94 | 39.69 | +1.12% | 3,363,200 |
| 2026-01-30 | 40.91 | 41.45 | 38.92 | 39.25 | -5.49% | 4,487,500 |
| 2026-01-29 | 42.35 | 43.69 | 40.90 | 41.53 | -3.79% | 3,316,400 |
| 2026-01-28 | 45.65 | 45.86 | 42.90 | 43.16 | -4.50% | 3,146,700 |
| 2026-01-27 | 45.99 | 46.09 | 44.42 | 45.20 | -1.57% | 2,335,600 |
| 2026-01-26 | 44.87 | 46.05 | 44.60 | 45.92 | +1.39% | 2,906,200 |
| 2026-01-23 | 45.83 | 46.02 | 44.86 | 45.29 | -2.14% | 2,393,900 |
| 2026-01-22 | 46.88 | 47.86 | 46.13 | 46.28 | +0.41% | 2,068,200 |
| 2026-01-21 | 44.80 | 46.56 | 44.54 | 46.09 | +3.32% | 3,878,500 |
| 2026-01-20 | 45.74 | 47.23 | 44.53 | 44.61 | -7.29% | 3,562,500 |
| 2026-01-16 | 48.36 | 49.26 | 47.84 | 48.12 | +0.44% | 2,616,800 |
| 2026-01-15 | 46.70 | 48.44 | 46.27 | 47.91 | +3.14% | 3,223,000 |
| 2026-01-14 | 46.91 | 46.99 | 45.70 | 46.45 | -1.38% | 2,738,700 |
| 2026-01-13 | 45.20 | 47.75 | 44.40 | 47.10 | +4.09% | 4,209,700 |
| 2026-01-12 | 49.12 | 49.15 | 45.13 | 45.25 | -7.88% | 8,511,000 |
| 2026-01-09 | 51.24 | 51.28 | 48.86 | 49.12 | -2.94% | 2,247,300 |
| 2026-01-08 | 49.72 | 51.53 | 49.32 | 50.61 | +0.58% | 2,048,100 |
| 2026-01-07 | 50.48 | 51.00 | 49.55 | 50.32 | -0.71% | 2,412,700 |
| 2026-01-06 | 51.05 | 52.10 | 49.32 | 50.68 | -0.04% | 5,496,900 |
| 2026-01-05 | 46.05 | 50.97 | 46.04 | 50.70 | +10.60% | 9,162,400 |
| 2026-01-02 | 44.03 | 45.91 | 43.06 | 45.84 | +4.83% | 7,070,300 |
| 2025-12-31 | 44.84 | 45.05 | 43.66 | 43.73 | -2.74% | 3,862,600 |
| 2025-12-30 | 46.44 | 46.45 | 44.94 | 44.96 | -3.46% | 3,610,800 |
| 2025-12-29 | 46.43 | 47.72 | 46.31 | 46.57 | -1.90% | 5,988,400 |
| 2025-12-26 | 48.00 | 48.87 | 47.12 | 47.47 | -1.56% | 4,088,100 |
| 2025-12-24 | 48.44 | 48.95 | 47.60 | 48.22 | -1.40% | 3,063,400 |
| 2025-12-23 | 48.87 | 49.76 | 47.70 | 48.91 | +0.28% | 5,737,000 |
| 2025-12-22 | 47.90 | 49.30 | 47.59 | 48.77 | +2.48% | 5,673,800 |
| 2025-12-19 | 47.86 | 48.92 | 47.03 | 47.59 | +1.19% | 4,279,400 |
| 2025-12-18 | 47.14 | 49.45 | 46.55 | 47.03 | +4.40% | 5,834,500 |
| 2025-12-17 | 46.91 | 49.54 | 44.89 | 45.05 | -3.97% | 5,427,600 |
| 2025-12-16 | 45.32 | 47.55 | 45.32 | 46.91 | +1.87% | 3,496,200 |
| 2025-12-15 | 48.85 | 49.80 | 45.14 | 46.05 | -6.69% | 5,632,200 |
| 2025-12-12 | 49.43 | 50.48 | 48.04 | 49.35 | +0.45% | 5,156,300 |
| 2025-12-11 | 48.43 | 49.30 | 47.66 | 49.13 | +0.65% | 3,455,200 |
| 2025-12-10 | 46.04 | 48.97 | 45.71 | 48.81 | +4.98% | 5,186,800 |
| 2025-12-09 | 46.20 | 48.34 | 45.80 | 46.50 | -0.87% | 3,816,400 |
| 2025-12-08 | 46.95 | 47.75 | 46.10 | 46.91 | +0.34% | 3,866,100 |
| 2025-12-05 | 46.39 | 47.75 | 45.94 | 46.75 | -0.81% | 3,275,800 |
| 2025-12-04 | 45.45 | 47.24 | 45.01 | 47.13 | +4.04% | 4,950,600 |
| 2025-12-03 | 42.65 | 45.44 | 42.36 | 45.30 | +6.09% | 3,375,600 |
| 2025-12-02 | 44.42 | 44.97 | 42.65 | 42.70 | -3.52% | 3,425,800 |
| 2025-12-01 | 43.78 | 45.65 | 43.72 | 44.26 | -1.56% | 4,149,300 |
| 2025-11-28 | 44.02 | 45.02 | 43.30 | 44.96 | +6.89% | 3,741,000 |
| 2025-11-26 | 41.87 | 43.20 | 41.57 | 42.06 | +0.69% | 4,169,400 |
| 2025-11-25 | 38.92 | 42.06 | 38.64 | 41.77 | +7.05% | 5,363,900 |
| 2025-11-24 | 37.46 | 39.27 | 37.30 | 39.02 | +5.20% | 4,586,900 |
| 2025-11-21 | 35.59 | 37.45 | 34.23 | 37.09 | +4.24% | 6,119,900 |
| 2025-11-20 | 38.10 | 39.18 | 35.52 | 35.58 | -4.53% | 5,045,300 |
| 2025-11-19 | 38.17 | 38.20 | 36.63 | 37.27 | -1.69% | 6,199,900 |
| 2025-11-18 | 35.56 | 38.54 | 35.48 | 37.91 | +5.12% | 7,874,600 |
| 2025-11-17 | 38.19 | 38.45 | 35.57 | 36.06 | -6.86% | 5,545,500 |
| 2025-11-14 | 38.12 | 39.90 | 37.80 | 38.72 | +3.83% | 6,967,200 |
| 2025-11-13 | 39.00 | 39.28 | 36.67 | 37.29 | -5.88% | 6,664,500 |
| 2025-11-12 | 39.06 | 39.96 | 38.75 | 39.62 | +1.77% | 4,605,100 |
| 2025-11-11 | 38.64 | 39.41 | 38.04 | 38.93 | +0.41% | 4,228,100 |
| 2025-11-10 | 39.75 | 40.09 | 38.55 | 38.77 | +0.44% | 8,373,100 |
| 2025-11-07 | 36.90 | 38.64 | 36.06 | 38.60 | +2.32% | 8,898,200 |
| 2025-11-06 | 41.54 | 41.62 | 37.68 | 37.73 | -9.64% | 9,289,500 |
| 2025-11-05 | 39.38 | 42.29 | 39.16 | 41.75 | -9.71% | 22,073,900 |
| 2025-11-04 | 45.56 | 47.41 | 45.31 | 46.24 | -2.73% | 12,143,400 |
| 2025-11-03 | 47.49 | 48.69 | 46.75 | 47.54 | +0.04% | 6,266,500 |
| 2025-10-31 | 46.21 | 47.99 | 45.82 | 47.52 | +5.69% | 6,178,600 |
| 2025-10-30 | 47.45 | 47.75 | 44.65 | 44.96 | -7.77% | 8,035,100 |
| 2025-10-29 | 50.41 | 50.68 | 48.14 | 48.75 | -3.85% | 6,519,000 |
| 2025-10-28 | 53.14 | 53.18 | 50.50 | 50.70 | -3.87% | 5,486,700 |
| 2025-10-27 | 54.50 | 54.50 | 52.25 | 52.74 | +0.09% | 4,829,400 |
| 2025-10-24 | 53.97 | 55.22 | 52.46 | 52.69 | +1.13% | 6,155,300 |
| 2025-10-23 | 50.73 | 53.23 | 50.54 | 52.10 | +3.41% | 6,188,100 |
| 2025-10-22 | 51.21 | 52.29 | 48.00 | 50.38 | -3.78% | 7,430,800 |
| 2025-10-21 | 49.90 | 53.44 | 49.76 | 52.36 | +4.26% | 6,653,300 |
| 2025-10-20 | 47.42 | 50.87 | 47.26 | 50.22 | +8.00% | 5,620,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+20.22%). Schwächster Monat: Sep (-21.31%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Upstart Holdings Inc (UPST)?
23.56 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von UPST?
55.22 im Hoch und 22.21 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Upstart Holdings Inc?
Historisch war der stärkste Kalendermonat von UPST der Jun (Durchschnitt +20.22%), der schwächste der Sep (Durchschnitt -21.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.