Upstart Holdings Inc

UPST
🏛️ 德国 →
48.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.37 12.37 11.96 12.14 0.0M
2022-12-29 11.63 12.31 11.44 12.28 0.0M
2022-12-28 11.52 11.75 11.29 11.52 0.0M
2022-12-27 12.45 12.56 11.49 11.66 0.0M
2022-12-23 12.60 12.69 12.20 12.30 0.0M
2022-12-22 13.12 13.31 12.17 12.60 0.1M
2022-12-21 13.80 13.97 13.13 13.13 0.0M
2022-12-20 13.55 14.12 13.35 13.60 0.0M
2022-12-19 14.50 14.65 13.45 13.81 0.0M
2022-12-16 14.66 14.90 14.10 14.48 0.0M
2022-12-15 15.64 15.83 14.79 14.87 0.0M
2022-12-14 16.23 16.50 15.58 15.83 0.1M
2022-12-13 16.41 17.95 15.76 16.06 0.0M
2022-12-12 16.28 16.75 15.92 16.41 0.0M
2022-12-09 16.14 16.59 15.86 16.30 0.0M
2022-12-08 15.96 16.58 15.93 16.17 0.0M
2022-12-07 16.60 16.60 15.61 16.07 0.0M
2022-12-06 16.77 16.82 15.67 16.44 0.0M
2022-12-05 17.41 17.96 16.50 16.59 0.0M
2022-12-02 17.90 18.17 17.39 17.70 0.0M
2022-12-01 18.99 19.51 17.88 18.10 0.0M
2022-11-30 18.21 18.82 17.25 18.77 0.0M
2022-11-29 17.47 19.03 17.47 18.01 0.0M
2022-11-28 17.76 18.20 17.14 17.53 0.0M
2022-11-25 18.37 18.37 17.49 17.85 0.0M
2022-11-24 17.80 18.40 17.69 18.40 0.0M
2022-11-23 17.71 17.90 17.44 17.63 0.0M
2022-11-22 18.05 18.51 17.33 17.35 0.0M
2022-11-21 18.50 18.89 17.76 18.09 0.0M
2022-11-18 18.93 19.55 18.26 18.67 0.0M
2022-11-17 19.52 19.77 18.29 18.45 0.0M
2022-11-16 20.75 20.95 18.59 19.37 0.0M
2022-11-15 20.12 22.56 19.95 20.86 0.1M
2022-11-14 21.42 21.71 19.62 20.12 0.0M
2022-11-11 20.98 22.36 20.00 21.73 0.0M
2022-11-10 17.05 21.27 16.47 21.27 0.1M
2022-11-09 14.20 17.30 13.67 16.82 0.1M
2022-11-08 18.77 19.53 17.68 18.99 0.0M
2022-11-07 19.67 19.76 17.89 18.50 0.0M
2022-11-04 20.68 21.08 19.00 19.69 0.0M
2022-11-03 21.08 21.30 20.01 20.18 0.0M
2022-11-02 22.86 23.10 20.72 20.99 0.0M
2022-11-01 23.67 25.09 22.42 22.56 0.0M
2022-10-31 23.95 25.40 23.00 23.27 0.0M
2022-10-28 23.24 23.81 22.88 23.65 0.0M
2022-10-27 23.88 24.00 22.64 23.34 0.0M
2022-10-26 22.67 24.68 22.41 23.57 0.0M
2022-10-25 21.66 23.78 21.02 23.78 0.0M
2022-10-24 22.18 22.47 20.49 21.46 0.0M
2022-10-21 22.98 23.40 21.49 22.13 0.0M
2022-10-20 23.08 25.00 22.64 23.25 0.0M
2022-10-19 25.80 25.80 22.80 23.35 0.0M
2022-10-18 24.77 26.29 24.16 25.44 0.0M
2022-10-17 23.42 25.00 23.42 23.60 0.0M
2022-10-14 25.24 26.00 23.43 23.57 0.0M
2022-10-13 25.24 26.24 23.35 25.00 0.0M
2022-10-12 23.94 25.66 23.78 25.55 0.0M
2022-10-11 22.00 24.63 21.22 23.44 0.0M
2022-10-10 22.00 22.44 21.09 21.95 0.0M
2022-10-07 22.50 23.35 21.24 21.49 0.0M
2022-10-06 22.04 23.36 21.55 23.16 0.0M
2022-10-05 22.14 23.10 21.34 21.92 0.0M
2022-10-04 21.38 22.65 21.34 22.60 0.1M
2022-10-03 21.08 21.77 20.77 21.15 0.0M
2022-09-30 21.58 22.31 21.17 21.17 0.0M
2022-09-29 23.17 23.17 20.71 21.54 0.0M
2022-09-28 22.50 23.20 21.65 23.20 0.0M
2022-09-27 22.01 23.28 21.94 22.21 0.0M
2022-09-26 22.15 23.23 21.59 21.59 0.0M
2022-09-23 21.96 22.39 20.94 22.11 0.0M
2022-09-22 23.23 23.60 21.55 21.88 0.0M
2022-09-21 23.28 25.19 22.90 23.40 0.0M
2022-09-20 23.39 23.73 22.73 23.17 0.0M
2022-09-19 24.25 24.55 22.67 23.39 0.0M
2022-09-16 24.86 25.86 24.02 24.58 0.0M
2022-09-15 25.60 26.54 24.62 26.28 0.0M
2022-09-14 25.54 25.78 24.12 25.06 0.0M
2022-09-13 27.53 28.08 25.15 25.23 0.0M
2022-09-12 27.46 28.62 26.63 27.81 0.0M
2022-09-09 26.57 28.27 26.57 27.58 0.0M
2022-09-08 26.94 27.09 25.94 26.41 0.0M
2022-09-07 24.55 26.97 24.47 26.97 0.0M
2022-09-06 24.73 25.19 23.70 24.69 0.0M
2022-09-05 24.75 25.03 24.56 24.73 0.0M
2022-09-02 25.76 26.87 24.48 24.48 0.0M
2022-09-01 25.10 25.90 24.50 25.90 0.0M
2022-08-31 25.40 26.54 24.79 25.68 0.0M
2022-08-30 25.90 26.35 24.45 24.94 0.0M
2022-08-29 25.00 26.02 24.15 25.46 0.0M
2022-08-26 27.80 28.11 25.28 25.45 0.0M
2022-08-25 27.02 28.12 26.98 27.98 0.0M
2022-08-24 26.97 28.11 26.60 27.00 0.0M
2022-08-23 27.14 28.04 26.60 26.86 0.0M
2022-08-22 28.01 28.52 26.51 26.62 0.0M
2022-08-19 30.43 30.78 28.13 28.48 0.0M
2022-08-18 31.81 33.22 30.46 30.74 0.0M
2022-08-17 35.30 35.80 32.02 32.37 0.0M
2022-08-16 32.50 37.00 30.30 35.54 0.0M
2022-08-15 33.65 34.34 31.85 32.51 0.0M
2022-08-12 31.30 34.34 30.86 34.05 0.0M
2022-08-11 33.33 34.35 30.26 30.51 0.0M
2022-08-10 27.28 32.80 27.21 32.32 0.0M
2022-08-09 27.40 32.20 26.03 27.76 0.1M
2022-08-08 29.31 34.25 29.23 31.76 0.1M
2022-08-05 28.13 29.80 26.43 29.00 0.0M
2022-08-04 28.74 30.24 27.09 27.75 0.0M
2022-08-03 25.62 29.99 25.39 28.83 0.1M
2022-08-02 23.25 26.04 22.69 25.11 0.0M
2022-08-01 24.04 24.04 22.70 23.36 0.0M
2022-07-29 24.48 24.61 23.43 23.97 0.0M
2022-07-28 23.92 24.82 22.95 23.82 0.0M
2022-07-27 23.30 24.50 22.58 24.21 0.0M
2022-07-26 24.22 24.31 22.24 22.30 0.0M
2022-07-25 25.62 26.07 24.01 24.07 0.0M
2022-07-22 27.01 27.84 25.01 25.45 0.0M
2022-07-21 28.30 28.75 26.63 27.52 0.0M
2022-07-20 28.10 30.43 27.55 28.24 0.0M
2022-07-19 26.32 28.02 25.69 27.65 0.0M
2022-07-18 25.79 28.13 25.51 25.84 0.0M
2022-07-15 24.24 26.15 23.65 25.59 0.1M
2022-07-14 25.17 25.17 23.74 24.24 0.0M
2022-07-13 26.65 26.72 24.85 25.02 0.1M
2022-07-12 26.52 27.00 25.35 26.39 0.0M
2022-07-11 26.00 28.35 24.73 26.97 0.1M
2022-07-08 27.50 28.23 25.73 26.65 0.1M
2022-07-07 32.32 33.74 31.57 33.30 0.0M
2022-07-06 34.58 35.51 32.10 32.85 0.0M
2022-07-05 31.71 34.31 30.30 34.31 0.0M
2022-07-04 31.50 31.65 31.01 31.63 0.0M
2022-07-01 29.95 32.00 29.66 31.38 0.0M
2022-06-30 30.56 30.56 28.00 30.27 0.0M
2022-06-29 33.22 33.90 29.81 31.16 0.1M
2022-06-28 36.44 37.40 33.51 34.41 0.0M
2022-06-27 39.12 39.60 35.53 36.74 0.0M
2022-06-24 37.32 38.90 36.71 38.32 0.0M
2022-06-23 33.41 37.04 33.41 36.60 0.0M
2022-06-22 35.20 36.80 34.06 34.19 0.0M
2022-06-21 34.22 37.61 33.80 36.25 0.0M
2022-06-20 33.24 34.06 33.21 34.00 0.0M
2022-06-17 30.90 33.60 30.30 33.33 0.0M
2022-06-16 34.13 34.13 29.00 30.41 0.0M
2022-06-15 32.98 34.70 32.37 33.48 0.0M
2022-06-14 32.53 34.50 32.20 32.98 0.0M
2022-06-13 34.10 34.32 31.08 32.52 0.0M
2022-06-10 37.89 38.20 34.62 35.77 0.0M
2022-06-09 40.20 41.27 36.73 37.30 0.0M
2022-06-08 41.83 43.70 40.01 40.73 0.0M
2022-06-07 42.90 43.42 41.12 42.70 0.0M
2022-06-06 45.74 47.38 43.69 44.26 0.0M
2022-06-03 48.49 48.49 43.56 45.12 0.0M
2022-06-02 43.07 49.33 40.65 48.04 0.0M
2022-06-01 47.01 50.26 42.78 43.22 0.0M
2022-05-31 46.99 50.82 45.30 47.17 0.0M
2022-05-30 46.99 46.99 45.60 46.99 0.0M
2022-05-27 40.80 47.80 40.10 46.99 0.1M
2022-05-26 37.08 41.29 35.70 41.05 0.0M
2022-05-25 35.49 38.31 33.98 37.50 0.0M
2022-05-24 38.35 38.49 33.33 34.47 0.1M
2022-05-23 41.95 43.40 38.42 39.28 0.1M
2022-05-20 49.74 50.92 37.97 42.45 0.1M
2022-05-19 44.49 51.60 41.68 48.57 0.1M
2022-05-18 44.23 50.32 40.50 45.88 0.1M
2022-05-17 37.03 44.52 36.41 44.03 0.0M
2022-05-16 36.75 38.35 35.05 36.05 0.0M
2022-05-13 33.80 36.84 32.00 36.46 0.1M
2022-05-12 26.90 32.35 25.84 31.50 0.1M
2022-05-11 31.98 32.20 24.36 26.80 0.3M
2022-05-10 41.38 42.39 27.59 32.03 0.5M
2022-05-09 78.99 80.92 72.06 73.18 0.0M
2022-05-06 85.00 85.63 75.64 79.72 0.0M
2022-05-05 88.95 88.99 82.62 84.33 0.0M
2022-05-04 81.99 89.00 79.86 87.84 0.0M
2022-05-03 80.00 81.74 76.40 81.00 0.0M
2022-05-02 72.79 79.37 69.32 79.29 0.0M
2022-04-29 72.01 79.79 71.23 71.42 0.0M
2022-04-28 72.40 76.19 68.40 74.71 0.0M
2022-04-27 70.51 73.23 67.51 68.27 0.0M
2022-04-26 74.43 75.49 69.33 71.09 0.0M
2022-04-25 69.30 74.99 67.91 73.57 0.0M
2022-04-22 70.99 71.70 67.51 69.22 0.0M
2022-04-21 75.24 76.37 66.97 69.70 0.0M
2022-04-20 79.80 82.22 72.51 73.57 0.0M
2022-04-19 80.60 81.49 75.23 81.25 0.0M
2022-04-14 81.92 82.19 76.50 76.63 0.0M
2022-04-13 80.16 81.65 76.20 80.62 0.0M
2022-04-12 82.54 87.06 77.01 77.59 0.0M
2022-04-11 83.00 84.00 79.42 82.73 0.0M
2022-04-08 87.89 90.49 83.18 84.11 0.0M
2022-04-07 89.21 91.31 84.01 88.07 0.0M
2022-04-06 95.97 96.99 86.06 89.55 0.0M
2022-04-05 104.72 105.98 93.79 95.44 0.0M
2022-04-04 99.49 105.98 98.50 103.98 0.0M
2022-04-01 99.14 101.30 96.01 98.56 0.0M
2022-03-31 103.02 106.60 98.51 99.03 0.0M
2022-03-30 108.50 112.24 100.94 102.64 0.0M
2022-03-29 98.00 110.60 97.71 107.76 0.1M
2022-03-28 96.14 99.93 91.99 98.72 0.0M
2022-03-25 104.82 106.54 92.01 95.38 0.0M
2022-03-24 110.02 110.98 101.34 105.14 0.0M
2022-03-23 116.50 117.48 107.32 109.12 0.0M
2022-03-22 113.08 118.36 101.94 115.02 0.1M
2022-03-21 114.50 120.98 110.96 114.94 0.0M
2022-03-18 104.00 114.54 102.84 114.00 0.0M
2022-03-17 97.99 106.68 93.40 104.08 0.1M
2022-03-16 90.29 98.64 89.35 97.44 0.0M
2022-03-15 81.89 90.00 77.37 89.21 0.0M
2022-03-14 94.10 94.99 78.56 82.55 0.1M
2022-03-11 104.24 106.78 91.48 92.12 0.0M
2022-03-10 106.48 108.28 97.50 103.04 0.0M
2022-03-09 104.12 111.86 103.28 105.24 0.0M
2022-03-08 102.00 110.60 98.45 102.96 0.0M
2022-03-07 117.98 124.00 103.10 103.22 0.0M
2022-03-04 132.00 136.46 115.64 117.58 0.0M
2022-03-03 139.68 143.78 130.16 134.10 0.0M
2022-03-02 132.46 141.78 126.20 141.66 0.0M
2022-03-01 140.00 146.50 129.48 130.30 0.0M
2022-02-28 119.00 141.74 112.00 140.56 0.0M
2022-02-25 115.72 124.20 112.06 120.24 0.0M
2022-02-24 95.00 117.58 90.11 117.06 0.0M
2022-02-23 110.34 111.78 99.26 99.58 0.0M
2022-02-22 102.02 118.30 102.02 106.90 0.0M
2022-02-21 113.02 115.98 98.00 102.90 0.0M
2022-02-18 125.16 126.98 112.02 114.40 0.0M
2022-02-17 129.90 139.98 120.30 123.44 0.0M
2022-02-16 116.52 131.84 115.32 130.58 0.0M
2022-02-15 93.00 98.51 87.12 96.33 0.0M
2022-02-14 88.47 96.46 85.51 93.10 0.0M
2022-02-11 91.11 95.25 86.51 88.54 0.0M
2022-02-10 99.47 104.76 89.45 93.46 0.0M
2022-02-09 88.50 98.99 88.50 97.88 0.0M
2022-02-08 85.17 88.54 83.01 88.02 0.0M
2022-02-07 87.50 91.99 83.62 83.93 0.0M
2022-02-04 90.99 90.99 81.51 85.96 0.0M
2022-02-03 87.50 92.20 85.00 85.68 0.0M
2022-02-02 104.98 105.02 91.17 93.74 0.0M
2022-02-01 97.99 107.24 94.41 104.56 0.0M
2022-01-31 86.00 98.30 85.50 96.26 0.0M
2022-01-28 83.15 86.21 78.20 85.22 0.0M
2022-01-27 86.08 92.69 78.00 80.60 0.0M
2022-01-26 84.49 93.99 83.57 85.43 0.0M
2022-01-25 79.77 87.05 75.96 83.46 0.0M
2022-01-24 83.00 84.31 67.04 80.74 0.0M
2022-01-21 93.85 95.83 81.34 82.24 0.0M
2022-01-20 93.95 103.84 93.23 95.32 0.0M
2022-01-19 96.49 99.67 93.08 93.82 0.0M
2022-01-18 97.00 101.00 93.07 97.42 0.0M
2022-01-17 98.46 100.00 97.01 100.00 0.0M
2022-01-14 95.43 99.90 91.91 98.00 0.0M
2022-01-13 103.96 107.02 95.05 95.57 0.0M
2022-01-12 108.38 111.80 102.82 103.38 0.0M
2022-01-11 101.94 109.52 98.88 106.70 0.0M
2022-01-10 105.08 106.54 94.77 100.14 0.0M
2022-01-07 107.68 110.54 101.10 103.12 0.0M
2022-01-06 109.00 112.04 100.14 105.70 0.0M
2022-01-05 118.44 125.00 108.66 109.92 0.0M
2022-01-04 129.70 131.02 117.90 121.50 0.0M
2022-01-03 135.08 137.22 127.32 127.52 0.0M