64,085€
-6,73%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 65,60 | 65,60 | 63,01 | 64,17 | -6,61% | 25.323,00 |
| 02.04.2025 | 67,57 | 69,33 | 66,44 | 68,71 | 1,73% | 9.936,00 |
| 01.04.2025 | 67,28 | 67,75 | 65,75 | 67,54 | -0,19% | 12.148,00 |
| 31.03.2025 | 66,84 | 67,76 | 64,91 | 67,67 | 1,21% | 22.078,00 |
| 28.03.2025 | 69,51 | 69,60 | 66,84 | 66,86 | -3,53% | 11.830,00 |
| 27.03.2025 | 68,95 | 70,07 | 68,27 | 69,31 | 0,49% | 10.658,00 |
| 26.03.2025 | 70,17 | 70,50 | 67,88 | 68,97 | -1,93% | 8.916,00 |
| 25.03.2025 | 71,00 | 71,28 | 69,43 | 70,33 | -0,75% | 7.976,00 |
| 24.03.2025 | 70,56 | 71,71 | 69,97 | 70,86 | 1,24% | 11.227,00 |
| 21.03.2025 | 68,72 | 70,28 | 67,35 | 69,99 | 2,34% | 14.168,00 |
| 20.03.2025 | 67,63 | 69,72 | 66,38 | 68,39 | 2,36% | 7.691,00 |
| 19.03.2025 | 65,72 | 67,50 | 64,91 | 66,81 | 1,89% | 10.687,00 |
| 18.03.2025 | 66,69 | 66,89 | 64,70 | 65,57 | -1,74% | 11.128,00 |
| 17.03.2025 | 66,30 | 67,61 | 65,20 | 66,73 | 1,52% | 10.453,00 |
| 14.03.2025 | 64,42 | 65,95 | 64,35 | 65,73 | 2,14% | 7.444,00 |
| 13.03.2025 | 65,54 | 66,18 | 63,93 | 64,35 | -1,70% | 12.890,00 |
| 12.03.2025 | 65,01 | 66,54 | 63,90 | 65,46 | 1,05% | 15.245,00 |
| 11.03.2025 | 65,78 | 67,63 | 63,66 | 64,78 | -2,60% | 22.274,00 |
| 10.03.2025 | 69,99 | 69,99 | 66,50 | 66,51 | -5,47% | 30.547,00 |
| 07.03.2025 | 69,62 | 70,60 | 68,45 | 70,36 | 1,40% | 14.972,00 |
| 06.03.2025 | 70,45 | 71,32 | 69,32 | 69,39 | -2,35% | 22.273,00 |
| 05.03.2025 | 71,00 | 72,10 | 69,62 | 71,06 | -0,11% | 11.195,00 |
| 04.03.2025 | 70,65 | 72,27 | 68,01 | 71,14 | 0,81% | 41.785,00 |
| 03.03.2025 | 72,94 | 73,96 | 70,43 | 70,57 | -3,82% | 10.401,00 |
| 28.02.2025 | 71,27 | 73,37 | 70,74 | 73,37 | 2,83% | 20.985,00 |
| 27.02.2025 | 72,54 | 74,30 | 70,94 | 71,35 | -1,56% | 13.708,00 |
| 26.02.2025 | 72,03 | 72,92 | 70,43 | 72,48 | 1,61% | 9.545,00 |
| 25.02.2025 | 72,79 | 72,90 | 70,03 | 71,33 | -2,21% | 32.544,00 |
| 24.02.2025 | 75,80 | 76,40 | 71,60 | 72,94 | -3,20% | 29.117,00 |
| 21.02.2025 | 77,22 | 78,18 | 74,93 | 75,35 | -2,84% | 28.865,00 |
| 20.02.2025 | 77,61 | 78,20 | 76,41 | 77,55 | -0,31% | 12.150,00 |
| 19.02.2025 | 77,99 | 78,19 | 76,04 | 77,79 | 0,00% | 14.619,00 |
| 18.02.2025 | 76,94 | 77,85 | 76,01 | 77,79 | 1,10% | 19.797,00 |
| 17.02.2025 | 75,77 | 76,94 | 75,61 | 76,94 | 1,58% | 11.778,00 |
| 14.02.2025 | 76,75 | 76,99 | 75,07 | 75,74 | -1,24% | 15.503,00 |
| 13.02.2025 | 76,39 | 76,97 | 75,33 | 76,69 | 0,12% | 20.961,00 |
| 12.02.2025 | 73,19 | 77,08 | 71,81 | 76,60 | 3,10% | 25.751,00 |
| 11.02.2025 | 76,39 | 76,39 | 73,93 | 74,30 | -2,60% | 26.168,00 |
| 10.02.2025 | 72,80 | 76,67 | 72,66 | 76,28 | 5,50% | 67.765,00 |
| 07.02.2025 | 67,19 | 74,34 | 66,97 | 72,30 | 7,35% | 75.546,00 |
| 06.02.2025 | 62,69 | 67,39 | 62,55 | 67,35 | 8,68% | 54.060,00 |
| 05.02.2025 | 68,14 | 68,14 | 61,04 | 61,97 | -7,70% | 86.076,00 |
| 04.02.2025 | 65,93 | 67,61 | 65,01 | 67,14 | 2,36% | 27.078,00 |
| 03.02.2025 | 64,00 | 66,74 | 63,01 | 65,59 | 1,69% | 27.523,00 |
| 31.01.2025 | 64,29 | 65,35 | 64,00 | 64,50 | 0,72% | 20.114,00 |
| 30.01.2025 | 63,24 | 64,47 | 61,01 | 64,04 | -0,37% | 36.665,00 |
| 29.01.2025 | 65,43 | 65,66 | 63,22 | 64,28 | -1,64% | 19.319,00 |
| 28.01.2025 | 65,71 | 66,81 | 64,90 | 65,35 | -0,34% | 19.220,00 |
| 27.01.2025 | 65,20 | 66,09 | 62,70 | 65,57 | 0,43% | 34.651,00 |
| 24.01.2025 | 65,33 | 65,88 | 64,99 | 65,29 | -0,55% | 8.334,00 |
| 23.01.2025 | 64,86 | 65,65 | 64,58 | 65,65 | 0,75% | 10.269,00 |
| 22.01.2025 | 65,22 | 65,67 | 64,91 | 65,16 | 0,12% | 11.673,00 |
| 21.01.2025 | 65,82 | 65,82 | 64,25 | 65,08 | -2,43% | 14.364,00 |
| 20.01.2025 | 65,59 | 66,91 | 65,50 | 66,70 | 1,89% | 18.510,00 |
| 17.01.2025 | 66,89 | 67,49 | 65,44 | 65,46 | -2,06% | 15.449,00 |
| 16.01.2025 | 65,49 | 67,59 | 65,06 | 66,84 | 2,67% | 38.383,00 |
| 15.01.2025 | 63,21 | 65,19 | 62,71 | 65,10 | 3,30% | 15.551,00 |
| 14.01.2025 | 64,59 | 64,91 | 62,84 | 63,02 | -1,94% | 12.291,00 |
| 13.01.2025 | 64,74 | 65,81 | 63,01 | 64,27 | -0,22% | 20.180,00 |
| 10.01.2025 | 63,26 | 65,09 | 62,60 | 64,41 | 0,96% | 41.199,00 |
| 09.01.2025 | 63,19 | 63,86 | 63,01 | 63,80 | 1,25% | 15.402,00 |
| 08.01.2025 | 64,34 | 64,95 | 62,26 | 63,01 | -1,52% | 40.206,00 |
| 07.01.2025 | 64,59 | 66,15 | 63,73 | 63,98 | 0,36% | 70.043,00 |
| 06.01.2025 | 63,18 | 66,06 | 62,87 | 63,75 | 1,51% | 46.239,00 |
| 03.01.2025 | 62,06 | 63,28 | 61,66 | 62,80 | 2,06% | 80.816,00 |
| 02.01.2025 | 58,59 | 61,82 | 58,18 | 61,53 | 6,07% | 29.708,00 |
| 30.12.2024 | 58,77 | 58,83 | 58,01 | 58,01 | -0,92% | 7.140,00 |
| 27.12.2024 | 59,70 | 59,70 | 57,61 | 58,55 | -1,93% | 14.318,00 |
| 23.12.2024 | 58,78 | 59,76 | 58,61 | 59,70 | 2,67% | 12.617,00 |
| 20.12.2024 | 58,00 | 58,79 | 56,72 | 58,15 | -0,12% | 16.087,00 |
| 19.12.2024 | 59,65 | 60,25 | 57,96 | 58,22 | -1,79% | 36.589,00 |
| 18.12.2024 | 58,39 | 60,97 | 58,21 | 59,28 | 1,89% | 49.790,00 |
| 17.12.2024 | 57,45 | 58,18 | 56,86 | 58,18 | 1,45% | 20.589,00 |
| 16.12.2024 | 58,20 | 58,49 | 57,17 | 57,35 | 0,60% | 42.692,00 |
| 13.12.2024 | 58,81 | 59,53 | 56,98 | 57,01 | -2,86% | 29.868,00 |
| 12.12.2024 | 59,65 | 60,76 | 58,64 | 58,69 | 0,70% | 38.456,00 |
| 11.12.2024 | 61,70 | 61,98 | 57,44 | 58,28 | -5,60% | 40.974,00 |
| 10.12.2024 | 62,54 | 62,74 | 61,50 | 61,74 | -1,03% | 14.541,00 |
| 09.12.2024 | 62,90 | 63,60 | 61,64 | 62,38 | -0,42% | 24.704,00 |
| 06.12.2024 | 61,80 | 63,33 | 61,74 | 62,64 | 1,23% | 45.263,00 |
| 05.12.2024 | 68,82 | 68,84 | 60,76 | 61,88 | -9,91% | 46.503,00 |
| 04.12.2024 | 68,10 | 68,80 | 67,37 | 68,69 | 1,13% | 6.304,00 |
| 03.12.2024 | 69,93 | 70,09 | 67,92 | 67,92 | -2,33% | 8.298,00 |
| 02.12.2024 | 68,50 | 70,03 | 68,15 | 69,54 | 1,56% | 12.701,00 |
| 29.11.2024 | 68,62 | 68,62 | 67,83 | 68,47 | 0,16% | 7.212,00 |
| 28.11.2024 | 68,16 | 69,30 | 67,94 | 68,36 | 0,87% | 5.528,00 |
| 27.11.2024 | 68,28 | 68,83 | 67,42 | 67,77 | -0,76% | 10.718,00 |
| 26.11.2024 | 70,08 | 70,90 | 68,10 | 68,29 | -2,44% | 9.001,00 |
| 25.11.2024 | 68,81 | 70,00 | 68,40 | 70,00 | 2,13% | 12.536,00 |
| 22.11.2024 | 66,29 | 68,54 | 66,29 | 68,54 | 3,07% | 10.289,00 |
| 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 |