79,700€
-0,25%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 79,74 | 81,04 | 79,41 | 79,67 | -0,29% | 5.385,00 |
| 02.09.2025 | 80,02 | 80,26 | 79,01 | 79,90 | -0,25% | 10.060,00 |
| 01.09.2025 | 79,20 | 81,04 | 79,20 | 80,10 | 0,12% | 7.026,00 |
| 29.08.2025 | 82,38 | 82,38 | 78,53 | 80,00 | -2,53% | 11.880,00 |
| 28.08.2025 | 81,91 | 82,74 | 80,52 | 82,08 | -0,13% | 9.718,00 |
| 27.08.2025 | 82,87 | 83,66 | 82,04 | 82,19 | -0,98% | 10.161,00 |
| 26.08.2025 | 81,71 | 83,10 | 81,03 | 83,00 | 0,96% | 9.923,00 |
| 25.08.2025 | 83,03 | 83,03 | 81,82 | 82,21 | -0,64% | 8.613,00 |
| 22.08.2025 | 81,18 | 83,11 | 80,22 | 82,74 | 1,93% | 12.828,00 |
| 21.08.2025 | 80,45 | 81,17 | 79,84 | 81,17 | 1,00% | 9.328,00 |
| 20.08.2025 | 81,81 | 82,00 | 78,55 | 80,37 | -1,81% | 13.994,00 |
| 19.08.2025 | 80,33 | 82,72 | 79,98 | 81,85 | 1,70% | 17.083,00 |
| 18.08.2025 | 79,39 | 80,78 | 78,68 | 80,48 | 1,69% | 15.251,00 |
| 15.08.2025 | 78,34 | 80,16 | 77,95 | 79,14 | 0,43% | 19.184,00 |
| 14.08.2025 | 77,69 | 79,19 | 77,20 | 78,80 | 1,39% | 15.385,00 |
| 13.08.2025 | 78,89 | 78,96 | 76,78 | 77,72 | -1,16% | 5.544,00 |
| 12.08.2025 | 78,04 | 79,50 | 77,76 | 78,63 | 0,67% | 7.107,00 |
| 11.08.2025 | 76,95 | 78,85 | 76,61 | 78,11 | 1,42% | 12.516,00 |
| 08.08.2025 | 79,30 | 80,90 | 76,52 | 77,02 | -3,18% | 14.354,00 |
| 07.08.2025 | 76,62 | 79,55 | 76,26 | 79,55 | 3,84% | 16.075,00 |
| 06.08.2025 | 78,90 | 80,90 | 72,50 | 76,61 | -1,16% | 48.981,00 |
| 05.08.2025 | 77,18 | 78,72 | 76,67 | 77,51 | 1,31% | 9.923,00 |
| 04.08.2025 | 75,55 | 76,65 | 75,51 | 76,51 | 1,92% | 9.666,00 |
| 01.08.2025 | 76,08 | 76,64 | 73,80 | 75,07 | -2,23% | 17.056,00 |
| 31.07.2025 | 76,80 | 77,61 | 76,25 | 76,78 | 0,62% | 18.625,00 |
| 30.07.2025 | 75,28 | 76,31 | 75,28 | 76,31 | 1,29% | 9.114,00 |
| 29.07.2025 | 77,73 | 78,22 | 74,90 | 75,34 | -3,45% | 23.139,00 |
| 28.07.2025 | 78,01 | 79,23 | 77,77 | 78,03 | 0,30% | 14.454,00 |
| 25.07.2025 | 77,88 | 77,98 | 76,50 | 77,80 | 0,54% | 13.657,00 |
| 24.07.2025 | 76,67 | 79,33 | 76,44 | 77,38 | 1,11% | 17.033,00 |
| 23.07.2025 | 78,64 | 79,79 | 76,45 | 76,53 | -2,14% | 11.064,00 |
| 22.07.2025 | 78,22 | 78,43 | 76,84 | 78,20 | 0,29% | 8.060,00 |
| 21.07.2025 | 78,33 | 78,62 | 77,38 | 77,97 | 0,24% | 9.247,00 |
| 18.07.2025 | 78,08 | 78,59 | 76,80 | 77,78 | -0,40% | 10.341,00 |
| 17.07.2025 | 78,15 | 79,21 | 77,60 | 78,09 | 0,21% | 14.834,00 |
| 16.07.2025 | 79,01 | 79,95 | 76,85 | 77,93 | -1,99% | 15.275,00 |
| 15.07.2025 | 80,46 | 81,69 | 79,01 | 79,51 | -0,98% | 14.883,00 |
| 14.07.2025 | 81,52 | 81,84 | 80,19 | 80,30 | -1,59% | 17.628,00 |
| 11.07.2025 | 82,21 | 82,70 | 81,52 | 81,60 | -1,04% | 5.552,00 |
| 10.07.2025 | 82,26 | 83,32 | 81,47 | 82,46 | 0,19% | 9.664,00 |
| 09.07.2025 | 83,11 | 83,64 | 82,13 | 82,30 | -0,78% | 13.468,00 |
| 08.07.2025 | 82,43 | 83,32 | 81,47 | 82,95 | 0,67% | 13.962,00 |
| 07.07.2025 | 79,48 | 82,58 | 77,75 | 82,40 | 3,27% | 31.082,00 |
| 04.07.2025 | 79,31 | 80,10 | 77,61 | 79,79 | 0,06% | 4.946,00 |
| 03.07.2025 | 77,96 | 79,90 | 77,90 | 79,74 | 2,11% | 7.265,00 |
| 02.07.2025 | 78,51 | 79,84 | 77,77 | 78,09 | 0,42% | 7.483,00 |
| 01.07.2025 | 79,19 | 79,61 | 76,96 | 77,76 | -1,76% | 14.543,00 |
| 30.06.2025 | 78,21 | 79,45 | 78,06 | 79,15 | 1,40% | 14.100,00 |
| 27.06.2025 | 79,66 | 80,32 | 76,86 | 78,06 | -1,84% | 21.311,00 |
| 26.06.2025 | 78,40 | 80,36 | 77,66 | 79,52 | 2,07% | 18.998,00 |
| 25.06.2025 | 79,01 | 80,09 | 77,73 | 77,91 | -1,27% | 26.425,00 |
| 24.06.2025 | 74,18 | 79,54 | 73,99 | 78,91 | 7,17% | 24.328,00 |
| 23.06.2025 | 72,58 | 73,63 | 71,63 | 73,63 | 1,15% | 6.883,00 |
| 20.06.2025 | 72,33 | 74,07 | 71,65 | 72,79 | 0,47% | 6.438,00 |
| 19.06.2025 | 72,74 | 73,02 | 71,31 | 72,45 | -0,62% | 5.730,00 |
| 18.06.2025 | 73,44 | 75,07 | 71,51 | 72,90 | -1,17% | 14.449,00 |
| 17.06.2025 | 73,04 | 74,14 | 72,86 | 73,76 | 0,09% | 10.732,00 |
| 16.06.2025 | 72,54 | 74,09 | 72,54 | 73,69 | 1,67% | 26.185,00 |
| 13.06.2025 | 73,01 | 74,05 | 72,01 | 72,48 | -2,13% | 23.618,00 |
| 12.06.2025 | 74,92 | 74,98 | 73,34 | 74,06 | -1,71% | 16.629,00 |
| 11.06.2025 | 75,49 | 76,33 | 74,83 | 75,35 | -0,61% | 17.849,00 |
| 10.06.2025 | 76,50 | 77,43 | 74,94 | 75,81 | -1,11% | 18.686,00 |
| 09.06.2025 | 75,25 | 76,93 | 74,85 | 76,66 | 2,15% | 10.443,00 |
| 06.06.2025 | 74,16 | 75,84 | 73,89 | 75,05 | 1,28% | 19.716,00 |
| 05.06.2025 | 73,22 | 74,79 | 72,55 | 74,10 | 1,20% | 34.147,00 |
| 04.06.2025 | 72,70 | 74,23 | 72,40 | 73,22 | 0,80% | 19.082,00 |
| 03.06.2025 | 73,08 | 74,16 | 71,88 | 72,64 | -0,45% | 14.055,00 |
| 02.06.2025 | 73,87 | 74,05 | 72,28 | 72,97 | -1,31% | 13.950,00 |
| 30.05.2025 | 74,41 | 74,46 | 72,92 | 73,94 | -0,08% | 13.799,00 |
| 29.05.2025 | 79,76 | 79,76 | 73,41 | 74,00 | -5,33% | 20.534,00 |
| 28.05.2025 | 78,92 | 79,40 | 78,17 | 78,17 | -0,40% | 13.289,00 |
| 27.05.2025 | 78,77 | 79,12 | 77,41 | 78,48 | -0,53% | 24.424,00 |
| 26.05.2025 | 77,72 | 79,69 | 77,41 | 78,90 | 2,23% | 10.922,00 |
| 23.05.2025 | 77,93 | 79,04 | 75,60 | 77,18 | -1,05% | 16.661,00 |
| 22.05.2025 | 78,10 | 79,06 | 77,72 | 78,00 | -0,32% | 19.553,00 |
| 21.05.2025 | 80,70 | 80,78 | 77,72 | 78,25 | -4,01% | 31.073,00 |
| 20.05.2025 | 81,86 | 83,72 | 80,32 | 81,52 | -0,89% | 14.618,00 |
| 19.05.2025 | 80,78 | 82,38 | 79,17 | 82,25 | -0,29% | 15.159,00 |
| 16.05.2025 | 80,62 | 83,37 | 80,38 | 82,49 | 2,45% | 23.997,00 |
| 15.05.2025 | 80,37 | 81,29 | 78,81 | 80,52 | -0,48% | 10.656,00 |
| 14.05.2025 | 82,43 | 82,44 | 79,92 | 80,91 | -1,69% | 18.105,00 |
| 13.05.2025 | 79,09 | 82,37 | 77,96 | 82,30 | 3,38% | 30.347,00 |
| 12.05.2025 | 74,88 | 79,61 | 73,89 | 79,61 | 8,18% | 26.317,00 |
| 09.05.2025 | 73,53 | 74,61 | 72,92 | 73,59 | 0,49% | 13.580,00 |
| 08.05.2025 | 74,90 | 75,33 | 72,70 | 73,23 | -1,35% | 20.402,00 |
| 07.05.2025 | 76,25 | 77,19 | 69,50 | 74,23 | -2,25% | 34.389,00 |
| 06.05.2025 | 75,32 | 76,00 | 73,17 | 75,94 | 0,58% | 6.510,00 |
| 05.05.2025 | 74,39 | 76,43 | 73,17 | 75,50 | 1,32% | 12.965,00 |
| 02.05.2025 | 71,59 | 75,05 | 71,22 | 74,52 | 4,06% | 21.107,00 |
| 30.04.2025 | 69,24 | 71,64 | 67,87 | 71,61 | 2,46% | 13.815,00 |
| 29.04.2025 | 68,67 | 70,01 | 68,14 | 69,89 | 1,79% | 7.445,00 |
| 28.04.2025 | 68,01 | 69,34 | 67,64 | 68,66 | 0,26% | 16.476,00 |
| 25.04.2025 | 69,37 | 70,85 | 68,15 | 68,48 | -0,31% | 9.534,00 |
| 24.04.2025 | 65,25 | 68,84 | 63,50 | 68,69 | 5,64% | 12.670,00 |
| 23.04.2025 | 66,92 | 67,60 | 64,72 | 65,02 | -0,21% | 12.373,00 |
| 22.04.2025 | 63,23 | 65,84 | 62,91 | 65,16 | -1,51% | 7.571,00 |
| 17.04.2025 | 65,10 | 66,77 | 64,50 | 66,16 | 3,10% | 6.927,00 |
| 16.04.2025 | 64,33 | 65,81 | 63,22 | 64,17 | -2,31% | 10.793,00 |
| 15.04.2025 | 64,15 | 66,02 | 63,94 | 65,69 | 1,88% | 6.951,00 |
| 14.04.2025 | 63,99 | 65,56 | 63,75 | 64,48 | 1,18% | 8.868,00 |