66,490€
-0,02%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 66,29 | 66,48 | 66,29 | 66,48 | -0,03% | 55,00 |
| 21.11.2024 | 66,13 | 67,10 | 65,51 | 66,50 | 0,99% | 13.961,00 |
| 20.11.2024 | 65,48 | 66,70 | 65,34 | 65,85 | 0,87% | 10.632,00 |
| 19.11.2024 | 65,52 | 65,99 | 64,27 | 65,28 | -0,46% | 13.787,00 |
| 18.11.2024 | 69,65 | 69,77 | 64,07 | 65,58 | -5,61% | 28.464,00 |
| 15.11.2024 | 67,36 | 69,77 | 67,01 | 69,48 | 1,91% | 6.294,00 |
| 14.11.2024 | 67,57 | 68,76 | 67,10 | 68,18 | 1,40% | 6.534,00 |
| 13.11.2024 | 67,13 | 67,69 | 66,82 | 67,24 | -0,09% | 7.844,00 |
| 12.11.2024 | 67,21 | 68,46 | 66,90 | 67,30 | 0,24% | 9.436,00 |
| 11.11.2024 | 67,03 | 68,58 | 66,97 | 67,14 | 0,39% | 12.511,00 |
| 08.11.2024 | 68,09 | 68,28 | 66,77 | 66,88 | -0,86% | 9.966,00 |
| 07.11.2024 | 70,40 | 71,27 | 67,46 | 67,46 | -2,81% | 24.037,00 |
| 06.11.2024 | 70,50 | 71,64 | 66,21 | 69,41 | 2,18% | 33.863,00 |
| 05.11.2024 | 67,21 | 67,98 | 67,00 | 67,93 | 1,09% | 7.518,00 |
| 04.11.2024 | 68,00 | 68,14 | 66,81 | 67,20 | -0,81% | 6.899,00 |
| 01.11.2024 | 66,98 | 68,21 | 66,50 | 67,75 | 1,47% | 28.126,00 |
| 31.10.2024 | 73,98 | 74,77 | 64,33 | 66,77 | -9,11% | 50.002,00 |
| 30.10.2024 | 73,88 | 73,94 | 73,00 | 73,46 | 0,34% | 12.819,00 |
| 29.10.2024 | 72,15 | 74,10 | 71,91 | 73,21 | 1,82% | 10.941,00 |
| 28.10.2024 | 72,08 | 72,73 | 71,76 | 71,90 | 0,25% | 4.924,00 |
| 25.10.2024 | 72,20 | 73,00 | 71,21 | 71,72 | -0,83% | 8.120,00 |
| 24.10.2024 | 72,49 | 72,65 | 71,35 | 72,32 | -2,55% | 24.601,00 |
| 23.10.2024 | 74,44 | 75,19 | 73,77 | 74,21 | -0,44% | 3.365,00 |
| 22.10.2024 | 74,15 | 75,15 | 73,07 | 74,54 | 0,36% | 7.721,00 |
| 21.10.2024 | 72,94 | 74,40 | 72,56 | 74,27 | 1,98% | 5.432,00 |
| 18.10.2024 | 74,14 | 74,37 | 72,65 | 72,83 | -1,58% | 18.321,00 |
| 17.10.2024 | 73,89 | 74,57 | 72,33 | 74,00 | -1,82% | 19.088,00 |
| 16.10.2024 | 76,44 | 76,84 | 75,32 | 75,37 | -1,39% | 7.426,00 |
| 15.10.2024 | 77,97 | 78,23 | 75,83 | 76,43 | -1,77% | 8.704,00 |
| 14.10.2024 | 79,19 | 79,29 | 77,14 | 77,81 | -1,51% | 18.160,00 |
| 11.10.2024 | 72,01 | 79,48 | 71,71 | 79,00 | 10,99% | 43.066,00 |
| 10.10.2024 | 70,75 | 71,55 | 70,75 | 71,18 | 0,03% | 6.019,00 |
| 09.10.2024 | 69,19 | 71,19 | 68,86 | 71,16 | 2,58% | 10.404,00 |
| 08.10.2024 | 68,08 | 70,17 | 67,49 | 69,37 | 2,13% | 6.760,00 |
| 07.10.2024 | 67,87 | 68,99 | 67,27 | 67,92 | 0,49% | 10.767,00 |
| 04.10.2024 | 66,38 | 68,22 | 66,06 | 67,59 | 2,83% | 4.130,00 |
| 03.10.2024 | 65,89 | 66,12 | 65,21 | 65,73 | -0,15% | 3.059,00 |
| 02.10.2024 | 67,12 | 67,18 | 65,83 | 65,83 | -1,97% | 3.644,00 |
| 01.10.2024 | 67,42 | 68,21 | 66,75 | 67,15 | -0,27% | 3.766,00 |
| 30.09.2024 | 67,98 | 67,98 | 66,66 | 67,33 | -1,01% | 3.267,00 |
| 27.09.2024 | 68,61 | 69,20 | 67,95 | 68,02 | -0,86% | 5.825,00 |
| 26.09.2024 | 69,91 | 70,49 | 67,33 | 68,61 | -1,11% | 15.758,00 |
| 25.09.2024 | 69,99 | 70,26 | 68,85 | 69,38 | 0,14% | 15.014,00 |
| 24.09.2024 | 67,61 | 69,31 | 67,31 | 69,28 | 2,97% | 8.971,00 |
| 23.09.2024 | 66,48 | 67,55 | 66,26 | 67,28 | 1,66% | 5.098,00 |
| 20.09.2024 | 67,44 | 67,84 | 65,92 | 66,18 | -1,94% | 7.012,00 |
| 19.09.2024 | 66,93 | 68,55 | 66,67 | 67,49 | 1,73% | 12.095,00 |
| 18.09.2024 | 65,30 | 66,84 | 64,84 | 66,34 | 1,45% | 4.219,00 |
| 17.09.2024 | 64,38 | 66,01 | 64,08 | 65,39 | 2,17% | 3.176,00 |
| 16.09.2024 | 65,41 | 65,54 | 64,00 | 64,00 | -2,10% | 3.182,00 |
| 13.09.2024 | 61,39 | 66,50 | 61,34 | 65,37 | 6,47% | 3.503,00 |
| 12.09.2024 | 63,62 | 64,25 | 61,40 | 61,40 | -3,29% | 13.178,00 |
| 11.09.2024 | 62,13 | 63,49 | 60,96 | 63,49 | 1,26% | 1.439,00 |
| 10.09.2024 | 63,27 | 63,77 | 61,44 | 62,70 | -0,79% | 1.356,00 |
| 09.09.2024 | 62,61 | 64,34 | 62,61 | 63,20 | 0,96% | 1.483,00 |
| 06.09.2024 | 64,00 | 64,61 | 62,04 | 62,60 | -2,48% | 8.628,00 |
| 05.09.2024 | 64,97 | 65,42 | 63,88 | 64,19 | -0,76% | 2.107,00 |
| 04.09.2024 | 64,84 | 65,42 | 64,27 | 64,68 | -0,72% | 5.334,00 |
| 03.09.2024 | 65,83 | 66,54 | 64,93 | 65,15 | -1,21% | 2.303,00 |
| 02.09.2024 | 66,01 | 67,00 | 65,90 | 65,95 | -0,23% | 2.165,00 |
| 30.08.2024 | 65,48 | 66,10 | 65,36 | 66,10 | 1,38% | 1.236,00 |
| 29.08.2024 | 64,30 | 66,04 | 63,98 | 65,20 | 1,02% | 2.332,00 |
| 28.08.2024 | 65,25 | 65,47 | 63,92 | 64,54 | -0,71% | 4.388,00 |
| 27.08.2024 | 65,11 | 65,40 | 64,45 | 65,00 | 0,29% | 1.675,00 |
| 26.08.2024 | 66,59 | 67,00 | 64,64 | 64,81 | -2,23% | 3.924,00 |
| 23.08.2024 | 65,22 | 66,44 | 65,01 | 66,29 | 0,53% | 3.408,00 |
| 22.08.2024 | 66,10 | 66,50 | 65,48 | 65,94 | 0,17% | 3.165,00 |
| 21.08.2024 | 66,13 | 66,61 | 65,60 | 65,83 | -0,74% | 2.953,00 |
| 20.08.2024 | 66,94 | 67,05 | 66,00 | 66,32 | -0,93% | 2.635,00 |
| 19.08.2024 | 65,01 | 66,94 | 65,01 | 66,94 | 2,57% | 3.061,00 |
| 16.08.2024 | 66,17 | 66,99 | 65,21 | 65,26 | -1,38% | 3.690,00 |
| 15.08.2024 | 65,63 | 66,80 | 65,00 | 66,17 | 1,49% | 6.521,00 |
| 14.08.2024 | 64,69 | 65,20 | 64,00 | 65,20 | 1,18% | 2.003,00 |
| 13.08.2024 | 63,49 | 64,75 | 63,33 | 64,44 | 1,75% | 3.395,00 |
| 12.08.2024 | 62,92 | 63,35 | 62,27 | 63,33 | 0,80% | 4.469,00 |
| 09.08.2024 | 63,27 | 63,61 | 62,09 | 62,83 | -0,68% | 4.722,00 |
| 08.08.2024 | 59,90 | 63,26 | 59,90 | 63,26 | 5,40% | 17.079,00 |
| 07.08.2024 | 59,30 | 62,54 | 59,10 | 60,02 | 0,42% | 9.589,00 |
| 06.08.2024 | 55,19 | 60,11 | 54,94 | 59,77 | 12,20% | 17.951,00 |
| 05.08.2024 | 53,41 | 53,43 | 48,00 | 53,27 | -1,35% | 16.500,00 |
| 02.08.2024 | 56,50 | 57,29 | 52,37 | 54,00 | -4,46% | 18.027,00 |
| 01.08.2024 | 60,00 | 60,44 | 56,40 | 56,52 | -5,17% | 8.112,00 |
| 31.07.2024 | 58,62 | 60,17 | 58,62 | 59,60 | 2,07% | 5.032,00 |
| 30.07.2024 | 58,96 | 59,84 | 57,89 | 58,39 | -1,03% | 7.624,00 |
| 29.07.2024 | 59,51 | 60,30 | 58,99 | 59,00 | -0,56% | 5.932,00 |
| 26.07.2024 | 61,25 | 61,69 | 59,33 | 59,33 | -2,91% | 2.525,00 |
| 25.07.2024 | 61,31 | 62,60 | 59,45 | 61,11 | 0,28% | 9.540,00 |
| 24.07.2024 | 62,07 | 62,59 | 60,75 | 60,94 | -2,50% | 2.037,00 |
| 23.07.2024 | 62,27 | 63,39 | 61,83 | 62,50 | 0,56% | 2.279,00 |
| 22.07.2024 | 61,74 | 62,96 | 61,70 | 62,15 | 0,86% | 4.679,00 |
| 19.07.2024 | 60,91 | 61,79 | 60,51 | 61,62 | 0,97% | 3.924,00 |
| 18.07.2024 | 63,25 | 63,84 | 60,45 | 61,03 | -2,90% | 26.300,00 |
| 17.07.2024 | 68,14 | 68,77 | 62,70 | 62,85 | -7,98% | 9.486,00 |
| 16.07.2024 | 66,76 | 69,15 | 66,06 | 68,30 | 3,33% | 5.405,00 |
| 15.07.2024 | 66,49 | 68,16 | 64,91 | 66,10 | -0,36% | 5.258,00 |
| 12.07.2024 | 67,35 | 67,54 | 66,34 | 66,34 | -2,02% | 7.963,00 |
| 11.07.2024 | 63,80 | 67,71 | 63,52 | 67,71 | 5,73% | 4.276,00 |
| 10.07.2024 | 65,99 | 66,20 | 63,21 | 64,04 | -3,15% | 3.843,00 |
| 09.07.2024 | 66,12 | 66,50 | 65,74 | 66,12 | 0,30% | 10.972,00 |
| 08.07.2024 | 65,54 | 66,08 | 65,32 | 65,92 | 0,64% | 1.437,00 |