La bourse est fermée

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,89-1,28 (-4,54 %)
À la clôture : 04:00PM EDT
26,89 0,00 (0,00 %)
Échanges après Bourse : 04:23PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202428,0228,7026,4726,8926,896 102 134
27 mars 202426,8928,2025,9528,1728,175 573 200
26 mars 202426,6027,7826,4126,5826,585 632 600
25 mars 202426,0426,8026,0426,1126,112 709 800
22 mars 202426,1826,6025,7226,0026,003 960 800
21 mars 202427,0127,8126,3226,3426,347 841 700
20 mars 202424,2326,6723,9526,5626,566 644 700
19 mars 202423,5524,4323,4624,1824,182 619 400
18 mars 202423,7024,6623,2624,1424,143 379 000
15 mars 202423,0123,8722,8423,6323,634 349 100
14 mars 202425,0525,0522,8123,2523,257 536 400
13 mars 202425,1026,1025,0425,1525,153 854 600
12 mars 202426,4926,4925,1625,3025,303 844 900
11 mars 202427,5027,7426,0726,2726,274 641 000
08 mars 202427,1528,9726,8827,3427,348 642 600
07 mars 202426,3526,9025,8626,3626,364 313 300
06 mars 202425,0626,7024,5325,9925,997 033 100
05 mars 202424,5425,4524,2524,4124,414 519 700
04 mars 202426,2126,4525,3425,4325,434 514 000
01 mars 202425,8126,4525,0426,3226,324 761 200
29 févr. 202426,2026,6225,5625,7525,755 034 600
28 févr. 202425,7327,1425,3525,5225,525 372 900
27 févr. 202426,0026,6425,4326,2226,225 875 100
26 févr. 202424,1325,7824,0125,3725,375 710 600
23 févr. 202424,3024,8624,0324,2424,244 804 900
22 févr. 202425,1125,3324,2824,4724,476 094 500
21 févr. 202424,9625,0624,2224,5124,516 463 200
20 févr. 202425,3526,1225,0925,5425,547 274 200
16 févr. 202426,8327,5325,9126,1926,199 656 900
15 févr. 202426,9227,8226,2727,1127,119 448 700
14 févr. 202429,4029,6025,3026,4626,4628 193 600
13 févr. 202433,3834,5632,4732,9232,9214 968 900
12 févr. 202433,8436,9633,7335,4735,4710 121 500
09 févr. 202434,5035,3433,0133,9033,909 509 400
08 févr. 202432,4134,8332,0134,3134,318 712 100
07 févr. 202433,1633,1831,3432,4232,426 526 200
06 févr. 202432,1434,0231,8333,3033,307 100 700
05 févr. 202431,7032,3430,8631,9931,995 244 300
02 févr. 202431,4632,9930,8232,7032,706 204 800
01 févr. 202432,1932,7430,6632,3032,307 200 700
31 janv. 202432,6635,1231,5731,7631,7610 103 800
30 janv. 202434,8435,9533,5333,5733,578 540 300
29 janv. 202432,6235,7032,1735,6235,6210 181 500
26 janv. 202433,7935,1232,6032,6232,629 407 400
25 janv. 202434,3135,4432,7433,2333,239 114 600
24 janv. 202436,3037,9033,4833,6733,6712 746 700
23 janv. 202436,5636,7934,8635,0835,088 080 900
22 janv. 202433,7838,0133,7136,0436,0415 981 200
19 janv. 202431,0533,0430,7532,6932,698 282 600
18 janv. 202431,7531,8730,1731,1431,147 162 600
17 janv. 202429,6131,0929,2131,0631,067 001 000
16 janv. 202431,0431,5429,8330,4530,458 079 600
12 janv. 202433,5834,4931,9431,9531,958 425 200
11 janv. 202434,3435,1532,2133,2333,2311 078 100
10 janv. 202434,9137,2133,3135,5735,5711 727 000
09 janv. 202434,9935,8734,5634,8634,866 007 700
08 janv. 202434,1635,5633,3835,5435,548 228 300
05 janv. 202433,0035,0232,7033,2433,247 716 600
04 janv. 202435,5035,8833,8733,9533,957 417 500
03 janv. 202436,3237,5134,7534,8134,8110 007 600
02 janv. 202439,5940,8238,3438,8038,808 003 500
29 déc. 202344,1144,4939,7840,8640,8614 462 500
28 déc. 202346,0046,6244,1144,1644,169 755 200
27 déc. 202345,7447,4144,2546,9246,9213 721 100
26 déc. 202344,5545,4343,8244,9844,986 959 600
22 déc. 202346,0047,0243,5144,1644,1610 132 400
21 déc. 202345,2146,3744,3645,1545,158 442 700
20 déc. 202347,0549,6243,3143,6343,6315 618 500
19 déc. 202347,3149,4946,2247,3147,3113 440 200
18 déc. 202343,8348,0943,3345,8245,8215 909 400
15 déc. 202345,0046,2943,6144,5244,5211 329 500
14 déc. 202345,0046,9043,2645,2445,2426 378 300
13 déc. 202335,5743,0034,7542,7142,7125 055 100
12 déc. 202335,5636,9934,0535,5035,508 440 600
11 déc. 202337,7638,0234,5335,6535,6511 922 800
08 déc. 202333,6637,4833,3636,9236,9213 721 600
07 déc. 202333,5934,8132,3333,8733,878 585 200
06 déc. 202333,8937,3333,8534,1634,1616 600 500
05 déc. 202334,0034,1231,6233,0433,049 879 000
04 déc. 202331,5134,4031,2534,2934,2915 498 900
01 déc. 202326,4832,7526,0532,3732,3717 578 000
30 nov. 202326,6527,7025,6126,7626,767 846 700
29 nov. 202326,7027,9726,3926,5426,548 705 700
28 nov. 202324,2126,2323,6226,1726,176 943 600
27 nov. 202323,8025,1023,4824,3424,345 961 200
24 nov. 202323,3023,7522,8923,7323,732 392 500
22 nov. 202324,1224,6023,3623,4823,484 287 600
21 nov. 202325,5125,7623,7023,7823,785 137 100
20 nov. 202325,7626,3625,1325,9925,995 408 100
17 nov. 202324,6825,6823,8525,5825,585 227 300
16 nov. 202325,6025,6123,7624,2724,275 641 000
15 nov. 202325,5027,2824,6526,0026,009 661 300
14 nov. 202323,2225,6222,8225,4325,4312 078 100
13 nov. 202320,5721,9520,2521,8421,844 687 700
10 nov. 202321,2121,3219,8420,8720,877 904 700
09 nov. 202321,8022,7320,9521,1221,1212 245 800
08 nov. 202321,2822,7120,7221,3821,3822 941 600
07 nov. 202329,3530,2028,7929,4129,4111 295 300
06 nov. 202331,0031,4328,3429,3029,308 395 300
03 nov. 202328,5130,5828,3030,3230,328 670 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...