Italia markets close in 4 hours 37 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
323,51+2,74 (+0,85%)
Alla chiusura: 4:00PM EDT
327,74 +4,23 (1,31%)
Preborsa: 06:52AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2021324,00334,44311,67323,51323,516.204.600
21 set 2021297,64329,47294,42320,77320,778.816.700
20 set 2021290,00303,99288,27293,47293,475.458.300
17 set 2021298,00308,78292,86303,32303,329.975.900
16 set 2021278,14296,82278,00293,26293,265.304.200
15 set 2021268,10279,47261,28279,09279,094.649.100
14 set 2021274,76282,25264,20269,04269,043.986.800
13 set 2021270,79280,00259,01278,00278,004.412.400
10 set 2021289,01294,23268,25270,46270,466.387.300
09 set 2021270,60291,25262,09289,60289,606.710.600
08 set 2021275,25276,57260,93274,33274,336.904.100
07 set 2021250,35271,00249,10262,70262,705.062.200
03 set 2021240,00254,13240,00247,29247,294.561.100
02 set 2021227,52245,39227,52239,80239,804.254.900
01 set 2021228,33228,69222,75226,81226,812.525.800
31 ago 2021215,54230,38215,32229,12229,123.614.300
30 ago 2021226,87228,00215,33215,64215,643.462.500
27 ago 2021218,06224,49212,09223,18223,182.934.400
26 ago 2021214,77219,98211,25216,75216,752.380.700
25 ago 2021218,85223,82214,09214,14214,143.929.400
24 ago 2021206,06220,70204,20219,45219,455.521.800
23 ago 2021201,24206,47198,88202,96202,964.427.800
20 ago 2021197,15208,60192,51195,64195,646.123.100
19 ago 2021210,15213,99192,51193,87193,877.321.700
18 ago 2021204,60220,11203,60212,27212,278.752.000
17 ago 2021190,65208,49190,16200,18200,187.450.200
16 ago 2021198,20213,90188,28200,89200,8910.637.000
13 ago 2021187,82205,19184,50203,29203,2914.217.600
12 ago 2021167,68186,14166,25178,12178,1214.085.200
11 ago 2021166,82172,00156,77171,20171,2017.993.600
10 ago 2021139,49140,61135,10135,68135,685.023.000
09 ago 2021134,90140,03133,48137,19137,193.915.600
06 ago 2021135,29139,56130,66132,13132,134.447.500
05 ago 2021128,14137,40124,30133,17133,175.132.300
04 ago 2021128,01133,46125,76127,98127,981.862.100
03 ago 2021133,81139,41125,06128,68128,683.793.900
02 ago 2021122,00134,15121,00133,41133,414.736.600
30 lug 2021121,05125,25120,36120,76120,761.313.900
29 lug 2021123,00127,40122,99123,87123,872.836.200
28 lug 2021117,31122,64116,38121,79121,791.829.200
27 lug 2021121,65123,69112,60115,75115,752.360.300
26 lug 2021116,79123,50115,60121,82121,821.962.100
23 lug 2021116,92118,77113,81116,57116,571.327.300
22 lug 2021120,00120,75115,30116,91116,911.440.200
21 lug 2021118,05121,99116,58119,15119,152.123.900
20 lug 2021116,92118,30113,14117,63117,631.894.500
19 lug 2021109,83115,39109,20115,28115,282.504.100
16 lug 2021115,29115,90109,51113,79113,792.148.700
15 lug 2021111,96114,30107,26113,09113,093.463.300
14 lug 2021121,00121,00112,02113,13113,133.836.000
13 lug 2021128,12129,00118,53119,38119,385.274.200
12 lug 2021123,62130,90122,76129,90129,906.942.300
09 lug 2021122,95123,20117,22120,00120,003.218.400
08 lug 2021112,57121,68110,82119,75119,752.991.400
07 lug 2021120,50121,54114,22117,40117,402.895.200
06 lug 2021122,04123,48115,89120,00120,003.391.600
02 lug 2021125,55127,89118,17121,21121,214.128.900
01 lug 2021126,00130,88122,68123,92123,925.055.900
30 giu 2021122,00134,38120,11124,90124,9010.763.500
29 giu 2021125,00125,50120,77122,93122,932.995.500
28 giu 2021123,53126,99120,26123,89123,894.051.000
25 giu 2021124,40125,00117,77122,20122,204.328.000
24 giu 2021128,63134,50122,28123,42123,428.849.800
23 giu 2021120,30125,75119,41125,14125,145.762.200
22 giu 2021120,60123,35115,69119,65119,655.954.900
21 giu 2021125,50125,72118,43121,35121,354.223.300
18 giu 2021126,80128,46120,42123,86123,865.368.500
17 giu 2021120,95128,30119,36126,31126,319.289.300
16 giu 2021119,53122,00114,20119,01119,018.832.200
15 giu 2021125,77126,97117,43123,03123,037.099.300
14 giu 2021120,26134,82120,00124,69124,6916.323.900
11 giu 2021143,28143,64125,00125,50125,5010.197.700
10 giu 2021150,39155,87144,00146,42146,423.922.100
09 giu 2021164,07167,50150,28152,43152,434.171.100
08 giu 2021171,00182,00161,92162,01162,013.756.300
07 giu 2021169,72178,00164,20170,00170,003.840.500
04 giu 2021167,22191,89160,11164,04164,046.401.400
03 giu 2021150,50172,25145,15164,83164,836.058.700
02 giu 2021145,49159,80138,08157,14157,142.793.500
01 giu 2021150,00155,21136,00144,49144,493.523.100
28 mag 2021164,00164,49143,71148,22148,225.253.100
27 mag 2021145,16171,87138,62166,83166,835.054.100
26 mag 2021135,18149,59133,00146,58146,583.491.400
25 mag 2021141,76146,72132,56133,70133,702.304.400
24 mag 2021152,07164,64138,00139,77139,774.718.600
21 mag 2021140,60156,24137,38153,85153,854.072.500
20 mag 2021135,00145,40129,26139,08139,084.889.200
19 mag 2021110,75136,74108,41132,91132,916.595.300
18 mag 2021111,69124,90111,41119,49119,495.006.100
17 mag 2021100,01115,9096,01115,00115,004.925.000
14 mag 202187,76103,9586,25103,36103,364.400.700
13 mag 202196,2597,8780,8584,0584,055.638.200
12 mag 2021115,28115,4888,8891,8291,8212.764.700
11 mag 202183,4389,4981,2089,4489,443.806.700
10 mag 202193,0594,5786,2188,2188,212.291.300
07 mag 202196,47100,8694,2095,9795,971.648.200
06 mag 202197,2698,0088,3892,0492,042.312.400
05 mag 2021109,15109,1597,5098,1998,191.387.400
04 mag 2021115,00115,00101,10107,36107,362.081.700
03 mag 2021111,12117,99105,73114,20114,201.773.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...