Upstart Holdings Inc

UPST
🏛️ 德国 →
44.96
最后更新: 2025-09-29
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
2023-12-29 39.84 40.50 39.81 39.91 0.0M
2023-12-28 42.27 42.69 40.00 40.00 0.0M
2023-12-27 41.20 42.61 39.87 42.14 0.0M
2023-12-22 41.01 42.46 39.60 40.19 0.0M
2023-12-21 39.95 42.19 39.95 40.81 0.0M
2023-12-20 43.45 45.27 39.70 39.94 0.0M
2023-12-19 42.38 45.00 41.86 43.17 0.0M
2023-12-18 41.20 44.00 39.60 42.02 0.0M
2023-12-15 41.12 42.28 40.11 41.13 0.0M
2023-12-14 41.30 42.61 39.48 41.11 0.0M
2023-12-13 33.00 39.35 32.32 39.33 0.0M
2023-12-12 33.18 34.08 31.71 32.87 0.0M
2023-12-11 34.49 35.36 32.15 33.14 0.0M
2023-12-08 31.17 34.85 31.00 34.30 0.0M
2023-12-07 31.46 32.25 30.13 31.05 0.0M
2023-12-06 30.67 34.58 30.67 31.82 0.0M
2023-12-05 31.21 31.82 29.40 30.72 0.0M
2023-12-04 29.60 31.65 28.53 31.65 0.0M
2023-12-01 24.46 30.00 24.46 29.78 0.0M
2023-11-30 24.20 25.30 23.61 24.47 0.0M
2023-11-29 23.77 25.40 23.77 24.26 0.0M
2023-11-28 22.44 23.76 21.52 23.76 0.0M
2023-11-27 21.66 22.88 21.47 22.11 0.0M
2023-11-24 21.32 21.68 21.10 21.50 0.0M
2023-11-23 21.50 21.51 21.25 21.31 0.0M
2023-11-22 21.73 22.50 21.46 21.68 0.0M
2023-11-21 23.64 23.64 21.76 21.76 0.0M
2023-11-20 23.44 24.02 23.00 23.73 0.0M
2023-11-17 22.42 23.54 21.95 23.41 0.0M
2023-11-16 23.82 23.92 21.99 22.45 0.0M
2023-11-15 23.63 25.07 23.06 24.09 0.0M
2023-11-14 20.55 23.53 20.31 23.33 0.0M
2023-11-13 19.50 20.40 19.06 20.40 0.0M
2023-11-10 19.58 20.00 18.60 19.49 0.1M
2023-11-09 19.88 21.04 19.70 19.73 0.0M
2023-11-08 20.50 21.95 19.69 20.02 0.1M
2023-11-07 27.16 28.22 27.00 27.55 0.0M
2023-11-06 28.22 29.10 26.42 27.42 0.0M
2023-11-03 25.85 28.41 25.83 28.02 0.0M
2023-11-02 23.50 25.88 23.42 25.88 0.0M
2023-11-01 22.90 23.18 22.43 23.02 0.0M
2023-10-31 21.96 23.07 21.66 22.81 0.0M
2023-10-30 22.03 22.83 21.45 22.03 0.0M
2023-10-27 22.43 22.43 21.70 21.80 0.0M
2023-10-26 21.21 22.16 21.01 22.04 0.0M
2023-10-25 23.01 23.01 21.35 21.74 0.0M
2023-10-24 22.91 24.43 22.91 23.21 0.0M
2023-10-23 23.23 23.44 22.00 22.74 0.0M
2023-10-20 24.80 25.20 23.28 23.28 0.0M
2023-10-19 25.45 25.77 24.81 25.25 0.0M
2023-10-18 27.33 27.47 25.21 25.38 0.0M
2023-10-17 27.53 27.84 27.00 27.49 0.0M
2023-10-16 25.60 27.58 25.48 27.51 0.0M
2023-10-13 26.06 26.60 25.37 25.67 0.0M
2023-10-12 27.33 27.59 26.27 26.27 0.0M
2023-10-11 27.78 28.66 27.28 27.28 0.0M
2023-10-10 26.87 28.63 26.79 27.84 0.0M
2023-10-09 26.00 27.01 25.37 26.92 0.0M
2023-10-06 25.49 26.15 23.86 26.01 0.0M
2023-10-05 25.34 25.47 24.47 25.46 0.0M
2023-10-04 24.97 25.65 24.61 25.58 0.0M
2023-10-03 26.33 26.42 24.97 25.43 0.0M
2023-10-02 27.04 27.57 26.86 27.02 0.0M
2023-09-29 26.37 27.82 26.24 27.00 0.0M
2023-09-28 25.99 26.43 25.00 26.31 0.0M
2023-09-27 25.38 26.32 25.34 26.04 0.0M
2023-09-26 25.34 25.42 24.77 25.21 0.0M
2023-09-25 24.90 25.46 24.55 25.25 0.0M
2023-09-22 25.46 26.00 24.64 24.78 0.0M
2023-09-21 26.09 26.09 24.27 25.44 0.0M
2023-09-20 26.74 27.22 26.30 26.30 0.0M
2023-09-19 27.00 27.20 26.23 26.61 0.0M
2023-09-18 27.91 28.00 26.85 27.00 0.0M
2023-09-15 28.41 28.41 27.30 27.74 0.0M
2023-09-14 28.28 28.89 28.15 28.66 0.0M
2023-09-13 29.22 29.35 28.29 28.32 0.0M
2023-09-12 27.85 29.76 27.58 29.51 0.0M
2023-09-11 28.48 29.19 27.93 27.95 0.0M
2023-09-08 29.60 29.75 28.56 28.56 0.0M
2023-09-07 30.30 30.46 27.77 29.70 0.0M
2023-09-06 31.08 33.00 30.08 30.37 0.0M
2023-09-05 30.93 31.30 29.89 31.30 0.0M
2023-09-04 30.48 30.95 30.45 30.79 0.0M
2023-09-01 29.53 31.50 29.50 30.84 0.0M
2023-08-31 30.81 31.33 29.34 29.58 0.0M
2023-08-30 29.70 30.88 28.85 30.21 0.0M
2023-08-29 27.34 29.88 26.88 29.54 0.0M
2023-08-28 27.73 28.14 27.12 27.12 0.0M
2023-08-25 28.19 28.93 27.40 27.62 0.0M
2023-08-24 31.13 31.30 27.71 28.11 0.0M
2023-08-23 30.37 30.82 29.21 29.94 0.0M
2023-08-22 30.60 31.76 29.57 30.11 0.0M
2023-08-21 29.65 30.89 29.62 30.75 0.0M
2023-08-18 28.93 29.64 28.08 29.57 0.0M
2023-08-17 29.28 29.98 28.06 28.85 0.0M
2023-08-16 30.29 30.75 29.78 30.25 0.0M
2023-08-15 33.00 33.00 30.40 30.40 0.0M
2023-08-14 31.00 32.11 29.67 32.05 0.0M
2023-08-11 29.01 30.75 28.26 30.62 0.0M
2023-08-10 30.86 33.12 29.22 29.22 0.1M
2023-08-09 38.48 40.08 30.42 30.79 0.1M
2023-08-08 43.89 48.73 42.64 47.28 0.0M
2023-08-07 55.08 56.39 46.87 47.11 0.1M
2023-08-04 63.61 63.69 54.06 54.90 0.0M
2023-08-03 61.56 64.64 60.24 62.10 0.0M
2023-08-02 62.20 64.59 59.31 61.99 0.0M
2023-08-01 63.03 65.93 59.83 65.82 0.0M
2023-07-31 59.00 62.32 58.80 61.77 0.0M
2023-07-28 54.14 59.35 53.74 59.10 0.0M
2023-07-27 58.00 60.85 52.45 53.78 0.1M
2023-07-26 57.44 59.23 55.70 57.56 0.0M
2023-07-25 48.41 59.62 48.41 56.99 0.1M
2023-07-24 48.75 50.12 47.30 48.62 0.0M
2023-07-21 48.38 51.65 47.11 48.50 0.0M
2023-07-20 51.85 52.38 48.01 49.59 0.0M
2023-07-19 48.23 54.78 47.73 52.12 0.0M
2023-07-18 46.70 49.63 46.01 48.38 0.0M
2023-07-17 41.80 47.77 40.60 47.27 0.0M
2023-07-14 42.03 43.59 40.42 41.35 0.0M
2023-07-13 39.52 42.66 38.72 42.41 0.0M
2023-07-12 38.58 40.50 37.79 39.64 0.0M
2023-07-11 37.75 40.39 36.82 39.10 0.0M
2023-07-10 33.14 37.50 32.60 37.40 0.0M
2023-07-07 33.52 35.19 32.81 33.50 0.0M
2023-07-06 35.27 35.50 31.65 33.62 0.0M
2023-07-05 35.30 36.47 34.22 35.61 0.0M
2023-07-04 35.01 35.56 35.01 35.19 0.0M
2023-07-03 32.51 35.28 32.51 34.88 0.0M
2023-06-30 32.96 34.20 31.91 32.77 0.0M
2023-06-29 31.70 34.00 31.40 32.63 0.0M
2023-06-28 30.65 32.81 30.00 31.36 0.0M
2023-06-27 28.06 30.80 28.00 30.65 0.0M
2023-06-26 27.49 28.79 27.03 27.76 0.0M
2023-06-23 29.04 29.63 26.82 27.65 0.0M
2023-06-22 28.47 30.16 27.74 29.40 0.0M
2023-06-21 30.46 31.17 27.95 29.36 0.0M
2023-06-20 33.65 34.26 30.31 30.69 0.0M
2023-06-19 34.29 34.48 33.66 33.66 0.0M
2023-06-16 34.47 35.25 33.70 34.25 0.0M
2023-06-15 34.01 34.85 32.23 34.33 0.0M
2023-06-14 34.85 35.65 32.39 34.06 0.1M
2023-06-13 31.26 34.25 31.26 34.14 0.0M
2023-06-12 29.76 32.29 29.76 31.43 0.0M
2023-06-09 30.53 31.44 29.11 29.89 0.0M
2023-06-08 27.05 30.78 26.05 30.54 0.0M
2023-06-07 28.90 30.20 26.51 26.80 0.0M
2023-06-06 25.95 29.36 25.93 29.12 0.0M
2023-06-05 27.59 27.97 26.35 26.43 0.0M
2023-06-02 28.01 29.27 26.82 27.50 0.0M
2023-06-01 25.17 29.84 24.12 27.85 0.0M
2023-05-31 27.40 27.40 25.07 25.41 0.0M
2023-05-30 24.10 27.33 23.53 27.25 0.0M
2023-05-29 23.50 23.89 23.50 23.61 0.0M
2023-05-26 21.89 23.52 21.38 22.88 0.0M
2023-05-25 25.31 26.77 22.06 22.16 0.0M
2023-05-24 24.01 24.82 23.06 24.76 0.0M
2023-05-23 26.05 27.73 24.04 24.04 0.0M
2023-05-22 21.53 27.10 21.06 25.50 0.0M
2023-05-19 23.20 23.20 21.01 21.57 0.0M
2023-05-18 20.05 22.79 19.88 21.63 0.0M
2023-05-17 17.75 20.50 17.73 20.05 0.0M
2023-05-16 18.44 18.63 17.24 17.67 0.0M
2023-05-15 14.92 19.00 14.92 18.53 0.0M
2023-05-12 15.40 15.80 14.64 14.94 0.0M
2023-05-11 16.91 17.65 15.27 15.27 0.0M
2023-05-10 17.55 18.60 16.00 17.22 0.1M
2023-05-09 12.11 12.80 11.97 12.80 0.0M
2023-05-08 12.08 12.43 11.80 12.23 0.0M
2023-05-05 11.41 12.08 11.39 11.99 0.0M
2023-05-04 10.86 11.55 10.86 11.24 0.0M
2023-05-03 10.97 11.63 10.94 11.12 0.0M
2023-05-02 11.91 11.98 10.94 11.08 0.0M
2023-04-28 13.22 13.22 12.49 12.74 0.0M
2023-04-27 13.02 13.34 12.94 13.20 0.0M
2023-04-26 13.72 13.72 12.90 12.90 0.0M
2023-04-25 13.24 13.58 13.15 13.45 0.0M
2023-04-24 13.80 13.80 13.31 13.43 0.0M
2023-04-21 13.80 13.92 13.73 13.89 0.0M
2023-04-20 14.20 14.20 13.88 13.98 0.0M
2023-04-19 14.40 14.50 13.95 14.31 0.0M
2023-04-18 14.09 14.39 14.00 14.20 0.0M
2023-04-17 14.14 14.30 13.80 14.30 0.0M
2023-04-14 14.15 14.58 13.57 14.04 0.0M
2023-04-13 14.73 15.17 14.24 14.24 0.0M
2023-04-12 16.11 16.87 14.84 14.84 0.0M
2023-04-11 15.80 16.12 15.11 16.08 0.0M
2023-04-06 15.23 15.83 14.76 15.47 0.0M
2023-04-05 14.65 15.42 14.30 15.42 0.0M
2023-04-04 14.88 15.18 14.37 14.51 0.0M
2023-04-03 14.66 14.93 14.45 14.85 0.0M
2023-03-31 13.10 14.62 12.85 14.47 0.0M
2023-03-30 12.56 13.25 12.50 13.05 0.0M
2023-03-29 12.05 12.60 12.05 12.59 0.0M
2023-03-28 11.94 12.27 11.80 11.92 0.0M
2023-03-27 12.05 12.39 12.00 12.20 0.0M
2023-03-24 12.64 12.79 12.02 12.02 0.0M
2023-03-23 13.25 13.53 12.11 12.49 0.0M
2023-03-22 14.11 14.50 13.00 13.06 0.0M
2023-03-21 13.39 14.37 13.38 14.09 0.0M
2023-03-20 14.05 14.51 13.06 13.25 0.0M
2023-03-17 14.88 15.03 14.10 14.20 0.0M
2023-03-16 14.34 14.92 13.72 14.92 0.0M
2023-03-15 13.54 14.48 13.09 14.25 0.0M
2023-03-14 14.33 15.08 13.30 13.75 0.0M
2023-03-13 14.89 15.25 13.50 14.20 0.0M
2023-03-10 15.16 15.40 14.09 14.51 0.0M
2023-03-09 16.34 16.82 15.38 15.38 0.0M
2023-03-08 16.37 16.75 16.32 16.59 0.0M
2023-03-07 17.29 17.61 16.50 16.50 0.0M
2023-03-06 17.90 18.50 17.37 17.51 0.0M
2023-03-03 16.38 17.91 16.38 17.64 0.0M
2023-03-02 16.55 16.82 15.69 16.49 0.0M
2023-03-01 17.20 17.71 16.53 16.80 0.0M
2023-02-28 16.90 18.20 16.90 17.59 0.0M
2023-02-27 17.05 17.52 16.60 16.94 0.0M
2023-02-24 17.17 17.43 16.69 17.29 0.0M
2023-02-23 17.63 18.24 16.72 17.60 0.0M
2023-02-22 17.26 19.12 17.09 17.50 0.0M
2023-02-21 17.42 17.42 16.43 17.39 0.0M
2023-02-20 17.26 17.47 17.12 17.45 0.0M
2023-02-17 17.60 18.06 16.55 17.09 0.0M
2023-02-16 19.90 20.25 17.72 17.75 0.0M
2023-02-15 14.90 20.59 14.74 20.13 0.1M
2023-02-14 15.00 16.13 14.28 15.73 0.1M
2023-02-13 15.29 15.66 14.53 15.00 0.0M
2023-02-10 15.41 15.80 14.75 15.33 0.0M
2023-02-09 17.73 18.09 15.36 15.51 0.0M
2023-02-08 19.40 19.70 17.68 17.68 0.0M
2023-02-07 19.92 20.08 18.25 19.17 0.0M
2023-02-06 20.66 20.66 19.11 19.36 0.0M
2023-02-03 20.29 22.20 20.10 20.31 0.0M
2023-02-02 18.90 24.19 18.82 21.85 0.1M
2023-02-01 17.09 18.51 16.90 18.44 0.0M
2023-01-31 17.18 18.70 16.26 16.88 0.0M
2023-01-30 17.65 18.51 16.70 17.43 0.0M
2023-01-27 15.97 17.92 15.59 17.66 0.1M
2023-01-26 16.71 17.02 15.87 15.96 0.0M
2023-01-25 16.34 16.66 15.38 16.66 0.1M
2023-01-24 17.16 17.82 16.49 16.50 0.0M
2023-01-23 15.80 17.24 15.80 17.03 0.0M
2023-01-20 14.62 16.20 14.35 15.83 0.0M
2023-01-19 15.20 15.20 14.06 14.55 0.0M
2023-01-18 15.88 16.71 15.20 15.20 0.0M
2023-01-17 15.29 17.01 15.29 15.92 0.0M
2023-01-16 15.69 15.72 15.39 15.45 0.0M
2023-01-13 16.04 16.74 15.09 16.00 0.0M
2023-01-12 14.41 16.17 13.90 16.17 0.0M
2023-01-11 13.39 14.76 13.30 14.41 0.0M
2023-01-10 12.58 13.22 12.39 13.22 0.0M
2023-01-09 12.40 13.08 12.20 12.61 0.0M
2023-01-06 12.49 12.76 12.30 12.34 0.0M
2023-01-05 12.99 13.31 12.32 12.40 0.0M
2023-01-04 12.32 13.64 12.26 13.08 0.1M
2023-01-03 12.77 13.12 11.87 12.20 0.0M
2023-01-02 12.31 12.73 12.31 12.70 0.0M