63,590€
-0,41%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 63,85 | 63,92 | 62,51 | 63,60 | -0,39% | 15.446,00 |
| 29.04.2026 | 63,70 | 63,85 | 62,43 | 63,85 | 0,69% | 20.590,00 |
| 28.04.2026 | 65,43 | 65,57 | 63,41 | 63,41 | -2,52% | 6.797,00 |
| 27.04.2026 | 63,78 | 65,57 | 63,48 | 65,05 | 2,06% | 14.330,00 |
| 24.04.2026 | 64,20 | 64,32 | 62,81 | 63,74 | 0,22% | 8.338,00 |
| 23.04.2026 | 64,40 | 65,99 | 63,20 | 63,60 | -1,46% | 5.798,00 |
| 22.04.2026 | 66,26 | 66,68 | 64,18 | 64,54 | -2,08% | 7.577,00 |
| 21.04.2026 | 65,70 | 66,88 | 65,70 | 65,91 | 0,15% | 12.429,00 |
| 20.04.2026 | 65,30 | 65,83 | 64,43 | 65,81 | 0,43% | 9.923,00 |
| 17.04.2026 | 64,84 | 66,53 | 64,64 | 65,53 | 1,00% | 11.069,00 |
| 16.04.2026 | 66,19 | 66,65 | 64,88 | 64,88 | -1,04% | 13.723,00 |
| 15.04.2026 | 62,12 | 66,01 | 61,80 | 65,56 | 6,43% | 20.635,00 |
| 14.04.2026 | 61,76 | 62,50 | 61,25 | 61,60 | 0,24% | 12.565,00 |
| 13.04.2026 | 59,99 | 62,00 | 59,74 | 61,45 | 2,13% | 8.147,00 |
| 10.04.2026 | 61,31 | 62,00 | 59,78 | 60,17 | -1,70% | 8.987,00 |
| 09.04.2026 | 62,10 | 62,23 | 60,00 | 61,21 | -1,35% | 8.879,00 |
| 08.04.2026 | 64,50 | 64,50 | 61,91 | 62,05 | 0,36% | 8.703,00 |
| 07.04.2026 | 62,51 | 62,82 | 61,57 | 61,83 | -0,21% | 8.702,00 |
| 02.04.2026 | 61,60 | 62,19 | 60,75 | 61,96 | -0,42% | 4.171,00 |
| 01.04.2026 | 62,31 | 63,06 | 61,22 | 62,22 | 0,10% | 4.644,00 |
| 31.03.2026 | 61,54 | 62,39 | 61,10 | 62,16 | 2,04% | 7.561,00 |
| 30.03.2026 | 59,25 | 61,50 | 59,25 | 60,92 | 1,53% | 7.676,00 |
| 27.03.2026 | 61,82 | 62,50 | 59,50 | 60,00 | -2,57% | 11.695,00 |
| 26.03.2026 | 63,30 | 63,30 | 60,94 | 61,58 | -2,89% | 11.233,00 |
| 25.03.2026 | 63,00 | 63,41 | 62,50 | 63,41 | 1,33% | 7.857,00 |
| 24.03.2026 | 64,99 | 65,06 | 62,44 | 62,58 | -3,46% | 4.109,00 |
| 23.03.2026 | 64,01 | 65,50 | 62,80 | 64,82 | 1,04% | 14.374,00 |
| 20.03.2026 | 65,57 | 65,73 | 63,36 | 64,15 | -1,78% | 11.877,00 |
| 19.03.2026 | 66,74 | 67,38 | 65,16 | 65,31 | -2,04% | 13.954,00 |
| 18.03.2026 | 68,02 | 68,37 | 66,63 | 66,67 | -1,24% | 13.144,00 |
| 17.03.2026 | 66,80 | 68,70 | 66,07 | 67,51 | 0,88% | 18.517,00 |
| 16.03.2026 | 64,92 | 66,92 | 64,01 | 66,92 | 4,53% | 8.993,00 |
| 13.03.2026 | 63,64 | 65,07 | 63,12 | 64,02 | 0,95% | 10.194,00 |
| 12.03.2026 | 64,80 | 65,38 | 63,10 | 63,42 | -1,70% | 4.871,00 |
| 11.03.2026 | 62,41 | 65,14 | 62,15 | 64,52 | 2,89% | 16.544,00 |
| 10.03.2026 | 63,51 | 63,98 | 62,19 | 62,71 | -1,38% | 8.740,00 |
| 09.03.2026 | 63,96 | 64,48 | 62,44 | 63,59 | -1,87% | 10.362,00 |
| 06.03.2026 | 65,34 | 65,49 | 64,28 | 64,80 | -0,22% | 6.516,00 |
| 05.03.2026 | 65,81 | 67,36 | 64,94 | 64,94 | -1,65% | 15.046,00 |
| 04.03.2026 | 65,50 | 66,21 | 64,84 | 66,03 | 0,50% | 10.716,00 |
| 03.03.2026 | 64,43 | 66,56 | 63,00 | 65,70 | 0,80% | 20.590,00 |
| 02.03.2026 | 62,89 | 65,36 | 62,28 | 65,18 | 3,26% | 17.315,00 |
| 27.02.2026 | 63,05 | 64,10 | 62,51 | 63,12 | -0,82% | 7.609,00 |
| 26.02.2026 | 61,59 | 64,36 | 61,33 | 63,64 | 3,14% | 14.013,00 |
| 25.02.2026 | 61,23 | 61,90 | 60,72 | 61,70 | 1,80% | 9.489,00 |
| 24.02.2026 | 60,35 | 60,85 | 59,46 | 60,61 | 1,29% | 17.593,00 |
| 23.02.2026 | 62,23 | 62,32 | 59,59 | 59,84 | -4,90% | 13.125,00 |
| 20.02.2026 | 62,19 | 63,28 | 61,79 | 62,92 | 1,68% | 8.945,00 |
| 19.02.2026 | 62,16 | 63,00 | 61,61 | 61,88 | 0,13% | 9.979,00 |
| 18.02.2026 | 59,51 | 62,12 | 59,49 | 61,80 | 3,92% | 29.292,00 |
| 17.02.2026 | 58,98 | 59,98 | 58,76 | 59,47 | 0,78% | 23.290,00 |
| 16.02.2026 | 59,23 | 59,78 | 59,01 | 59,01 | 0,31% | 11.164,00 |
| 13.02.2026 | 60,04 | 60,52 | 58,26 | 58,83 | -2,00% | 15.900,00 |
| 12.02.2026 | 60,13 | 61,09 | 58,58 | 60,03 | 0,33% | 19.611,00 |
| 11.02.2026 | 61,50 | 62,50 | 59,50 | 59,83 | -3,30% | 23.320,00 |
| 10.02.2026 | 62,23 | 62,99 | 61,78 | 61,87 | -0,10% | 11.903,00 |
| 09.02.2026 | 63,01 | 63,40 | 61,73 | 61,93 | -1,95% | 20.752,00 |
| 06.02.2026 | 63,40 | 64,55 | 61,57 | 63,16 | -0,61% | 23.418,00 |
| 05.02.2026 | 62,85 | 65,38 | 61,67 | 63,55 | 1,75% | 23.893,00 |
| 04.02.2026 | 66,02 | 67,99 | 59,89 | 62,46 | -5,56% | 46.701,00 |
| 03.02.2026 | 69,01 | 69,30 | 65,44 | 66,14 | -3,53% | 26.722,00 |
| 02.02.2026 | 66,31 | 69,43 | 66,28 | 68,56 | 1,47% | 11.481,00 |
| 30.01.2026 | 67,99 | 68,80 | 66,93 | 67,57 | -1,03% | 15.708,00 |
| 29.01.2026 | 66,87 | 68,62 | 66,52 | 68,27 | 2,22% | 12.671,00 |
| 28.01.2026 | 67,83 | 68,39 | 66,75 | 66,79 | -1,02% | 19.109,00 |
| 27.01.2026 | 69,20 | 69,54 | 66,82 | 67,48 | -2,20% | 12.503,00 |
| 26.01.2026 | 69,23 | 70,10 | 69,00 | 69,00 | -0,32% | 15.278,00 |
| 23.01.2026 | 70,19 | 71,10 | 68,93 | 69,22 | -1,26% | 13.828,00 |
| 22.01.2026 | 72,41 | 72,71 | 69,57 | 70,10 | -3,35% | 26.795,00 |
| 21.01.2026 | 71,42 | 73,26 | 70,89 | 72,53 | 2,14% | 10.361,00 |
| 20.01.2026 | 71,84 | 72,01 | 70,31 | 71,01 | -1,77% | 12.272,00 |
| 19.01.2026 | 72,69 | 72,97 | 71,11 | 72,29 | -0,90% | 18.855,00 |
| 16.01.2026 | 72,69 | 73,03 | 71,51 | 72,95 | 0,54% | 10.253,00 |
| 15.01.2026 | 72,76 | 74,30 | 71,44 | 72,56 | 0,04% | 12.079,00 |
| 14.01.2026 | 73,31 | 73,61 | 71,70 | 72,53 | -0,89% | 13.324,00 |
| 13.01.2026 | 72,10 | 73,75 | 71,85 | 73,18 | 1,01% | 12.925,00 |
| 12.01.2026 | 72,90 | 73,23 | 71,91 | 72,45 | -1,24% | 17.441,00 |
| 09.01.2026 | 75,42 | 75,57 | 72,95 | 73,36 | -2,50% | 10.010,00 |
| 08.01.2026 | 73,78 | 75,75 | 73,20 | 75,24 | 2,27% | 14.538,00 |
| 07.01.2026 | 73,08 | 75,03 | 72,82 | 73,57 | 0,78% | 20.480,00 |
| 06.01.2026 | 68,68 | 73,27 | 68,68 | 73,00 | 5,22% | 31.895,00 |
| 05.01.2026 | 71,42 | 71,60 | 68,18 | 69,38 | -1,80% | 23.496,00 |
| 02.01.2026 | 69,65 | 71,22 | 69,57 | 70,65 | 1,65% | 24.669,00 |
| 30.12.2025 | 69,23 | 69,64 | 69,01 | 69,50 | 0,16% | 8.641,00 |
| 29.12.2025 | 68,99 | 69,65 | 68,42 | 69,39 | 0,26% | 23.171,00 |
| 22.12.2025 | 67,73 | 69,91 | 67,73 | 69,21 | 2,52% | 19.303,00 |
| 19.12.2025 | 68,20 | 68,50 | 66,84 | 67,51 | -0,91% | 23.431,00 |
| 18.12.2025 | 67,41 | 68,64 | 67,38 | 68,13 | 1,08% | 15.397,00 |
| 17.12.2025 | 69,30 | 69,70 | 67,30 | 67,40 | -2,13% | 22.598,00 |
| 16.12.2025 | 69,19 | 70,00 | 68,18 | 68,87 | -1,11% | 17.542,00 |
| 15.12.2025 | 72,69 | 73,28 | 69,08 | 69,64 | -4,16% | 23.142,00 |
| 12.12.2025 | 73,04 | 73,56 | 72,09 | 72,66 | -0,26% | 15.080,00 |
| 11.12.2025 | 72,00 | 72,94 | 70,94 | 72,85 | 1,42% | 12.640,00 |
| 10.12.2025 | 76,94 | 77,05 | 71,10 | 71,83 | -6,13% | 28.756,00 |
| 09.12.2025 | 79,69 | 79,77 | 76,50 | 76,52 | -3,51% | 17.504,00 |
| 08.12.2025 | 78,24 | 79,68 | 78,01 | 79,30 | 1,15% | 56.148,00 |
| 05.12.2025 | 78,33 | 79,48 | 77,90 | 78,40 | 0,64% | 8.466,00 |
| 04.12.2025 | 77,59 | 78,07 | 76,72 | 77,90 | 0,40% | 7.625,00 |
| 03.12.2025 | 75,59 | 78,31 | 75,23 | 77,59 | 2,92% | 10.977,00 |
| 02.12.2025 | 74,65 | 76,08 | 73,73 | 75,39 | 0,92% | 8.884,00 |