67,885€
-1,06%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 66,29 | 66,29 | 65,07 | 65,50 | -1,25% | 2.763,00 |
| 04.07.2024 | 65,94 | 66,45 | 65,20 | 66,33 | 0,59% | 4.686,00 |
| 03.07.2024 | 65,88 | 66,64 | 65,34 | 65,94 | 0,18% | 4.289,00 |
| 02.07.2024 | 65,90 | 66,10 | 64,22 | 65,82 | -0,45% | 3.276,00 |
| 01.07.2024 | 68,10 | 68,34 | 64,63 | 66,12 | -2,62% | 3.476,00 |
| 28.06.2024 | 65,66 | 68,21 | 65,66 | 67,90 | 3,66% | 7.509,00 |
| 27.06.2024 | 66,13 | 66,46 | 65,50 | 65,50 | -1,33% | 1.385,00 |
| 26.06.2024 | 66,65 | 67,36 | 66,09 | 66,38 | 0,00% | 3.399,00 |
| 25.06.2024 | 65,66 | 68,00 | 65,59 | 66,38 | 0,79% | 7.105,00 |
| 24.06.2024 | 65,42 | 66,30 | 65,00 | 65,86 | 0,61% | 2.002,00 |
| 21.06.2024 | 65,77 | 66,10 | 64,80 | 65,46 | -0,43% | 4.285,00 |
| 20.06.2024 | 66,59 | 66,59 | 65,20 | 65,74 | -1,28% | 6.444,00 |
| 19.06.2024 | 65,57 | 66,77 | 65,06 | 66,59 | 1,48% | 1.394,00 |
| 18.06.2024 | 66,02 | 66,03 | 65,16 | 65,62 | -0,11% | 4.710,00 |
| 17.06.2024 | 65,69 | 66,10 | 65,09 | 65,69 | 0,49% | 23.318,00 |
| 14.06.2024 | 66,14 | 66,47 | 64,86 | 65,37 | -1,06% | 5.299,00 |
| 13.06.2024 | 68,23 | 68,23 | 65,32 | 66,07 | -2,51% | 19.441,00 |
| 12.06.2024 | 65,15 | 68,04 | 64,83 | 67,77 | 4,55% | 15.926,00 |
| 11.06.2024 | 63,81 | 64,82 | 63,13 | 64,82 | 1,74% | 4.975,00 |
| 10.06.2024 | 64,60 | 64,62 | 61,89 | 63,71 | -1,12% | 8.168,00 |
| 07.06.2024 | 63,49 | 64,48 | 63,00 | 64,43 | 1,70% | 9.942,00 |
| 06.06.2024 | 60,66 | 63,35 | 60,19 | 63,35 | 4,99% | 14.137,00 |
| 05.06.2024 | 59,54 | 60,98 | 59,11 | 60,34 | 2,06% | 8.256,00 |
| 04.06.2024 | 58,60 | 59,82 | 57,90 | 59,12 | 1,37% | 2.953,00 |
| 03.06.2024 | 59,89 | 60,05 | 57,88 | 58,32 | -1,30% | 3.273,00 |
| 31.05.2024 | 59,23 | 59,44 | 58,14 | 59,09 | 0,36% | 4.182,00 |
| 30.05.2024 | 60,27 | 60,51 | 58,88 | 58,88 | -2,11% | 6.313,00 |
| 29.05.2024 | 58,13 | 60,45 | 57,57 | 60,15 | 2,91% | 4.393,00 |
| 28.05.2024 | 58,77 | 59,57 | 58,11 | 58,45 | -0,46% | 4.473,00 |
| 27.05.2024 | 59,01 | 60,50 | 58,01 | 58,72 | -0,79% | 5.111,00 |
| 24.05.2024 | 58,74 | 59,68 | 58,50 | 59,19 | 1,01% | 11.107,00 |
| 23.05.2024 | 60,29 | 60,98 | 58,54 | 58,60 | -2,51% | 6.692,00 |
| 22.05.2024 | 58,96 | 60,51 | 58,61 | 60,11 | 1,64% | 5.490,00 |
| 21.05.2024 | 59,21 | 59,62 | 58,93 | 59,14 | -0,17% | 8.131,00 |
| 20.05.2024 | 60,95 | 60,95 | 59,24 | 59,24 | -1,90% | 5.643,00 |
| 17.05.2024 | 60,71 | 61,50 | 60,36 | 60,39 | -0,90% | 3.954,00 |
| 16.05.2024 | 61,45 | 61,90 | 60,94 | 60,94 | -0,44% | 4.129,00 |
| 15.05.2024 | 60,74 | 61,23 | 60,01 | 61,21 | 1,51% | 5.285,00 |
| 14.05.2024 | 60,98 | 61,49 | 59,98 | 60,30 | -1,31% | 6.210,00 |
| 13.05.2024 | 62,13 | 62,85 | 59,94 | 61,10 | -1,72% | 7.647,00 |