64,080€
-6,79%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 66,19 | 66,19 | 63,04 | 64,15 | -6,68% | 1.337,00 |
| 02.04.2025 | 67,70 | 69,48 | 66,30 | 68,75 | 1,54% | 1.752,00 |
| 01.04.2025 | 67,16 | 67,79 | 65,55 | 67,70 | 0,39% | 1.011,00 |
| 31.03.2025 | 66,71 | 67,78 | 64,97 | 67,44 | 0,75% | 1.513,00 |
| 28.03.2025 | 69,43 | 69,53 | 66,86 | 66,94 | -3,59% | 1.249,00 |
| 27.03.2025 | 68,83 | 70,10 | 68,25 | 69,43 | 0,87% | 628,00 |
| 26.03.2025 | 70,06 | 70,52 | 67,89 | 68,83 | -1,94% | 310,00 |
| 25.03.2025 | 71,26 | 71,29 | 69,44 | 70,20 | -0,69% | 501,00 |
| 24.03.2025 | 69,78 | 71,81 | 69,78 | 70,68 | 1,00% | 1.356,00 |
| 21.03.2025 | 68,59 | 70,25 | 67,21 | 69,98 | 2,12% | 886,00 |
| 20.03.2025 | 67,07 | 69,76 | 66,56 | 68,53 | 2,37% | 1.286,00 |
| 19.03.2025 | 65,33 | 67,63 | 64,90 | 66,95 | 2,52% | 1.681,00 |
| 18.03.2025 | 66,66 | 66,89 | 64,65 | 65,30 | -2,03% | 160,00 |
| 17.03.2025 | 65,38 | 67,62 | 65,35 | 66,66 | 1,41% | 402,00 |
| 14.03.2025 | 64,56 | 65,98 | 64,29 | 65,73 | 2,18% | 121,00 |
| 13.03.2025 | 65,36 | 66,35 | 63,93 | 64,32 | -1,53% | 129,00 |
| 12.03.2025 | 65,34 | 66,52 | 63,75 | 65,32 | 1,10% | 301,00 |
| 11.03.2025 | 65,77 | 67,96 | 63,67 | 64,61 | -2,08% | 2.260,00 |
| 10.03.2025 | 70,44 | 70,44 | 65,99 | 65,99 | -6,26% | 4.099,00 |
| 07.03.2025 | 69,36 | 70,69 | 68,12 | 70,40 | 1,44% | 2.334,00 |
| 06.03.2025 | 70,69 | 71,36 | 69,21 | 69,40 | -2,16% | 363,00 |
| 05.03.2025 | 71,62 | 72,19 | 69,56 | 70,93 | -0,09% | 52,00 |
| 04.03.2025 | 70,95 | 72,35 | 68,20 | 71,00 | 0,10% | 2.677,00 |
| 03.03.2025 | 73,71 | 74,13 | 70,39 | 70,93 | -3,16% | 920,00 |
| 28.02.2025 | 71,55 | 73,38 | 70,70 | 73,24 | 2,71% | 288,00 |
| 27.02.2025 | 72,68 | 74,61 | 70,88 | 71,31 | -1,40% | 655,00 |
| 26.02.2025 | 71,25 | 72,97 | 70,31 | 72,32 | 1,46% | 699,00 |
| 25.02.2025 | 72,91 | 72,91 | 70,05 | 71,28 | -2,30% | 1.293,00 |
| 24.02.2025 | 75,36 | 75,66 | 71,59 | 72,96 | -3,33% | 1.476,00 |
| 21.02.2025 | 77,27 | 78,36 | 74,92 | 75,47 | -2,59% | 1.034,00 |
| 20.02.2025 | 77,77 | 78,31 | 76,35 | 77,48 | -0,51% | 344,00 |
| 19.02.2025 | 77,99 | 78,14 | 76,00 | 77,88 | -0,10% | 1.183,00 |
| 18.02.2025 | 76,48 | 77,97 | 75,80 | 77,95 | 1,92% | 188,00 |
| 17.02.2025 | 75,56 | 76,93 | 75,49 | 76,48 | 1,16% | 95,00 |
| 14.02.2025 | 76,85 | 77,01 | 75,10 | 75,60 | -1,41% | 480,00 |
| 13.02.2025 | 76,35 | 76,95 | 75,36 | 76,69 | 0,33% | 2.481,00 |
| 12.02.2025 | 73,31 | 77,06 | 71,81 | 76,44 | 3,18% | 1.431,00 |
| 11.02.2025 | 76,16 | 76,59 | 73,91 | 74,08 | -2,81% | 4.088,00 |
| 10.02.2025 | 72,22 | 76,58 | 72,22 | 76,23 | 5,38% | 3.081,00 |
| 07.02.2025 | 67,04 | 74,32 | 66,85 | 72,34 | 7,43% | 2.128,00 |
| 06.02.2025 | 62,18 | 67,34 | 62,18 | 67,33 | 8,39% | 4.645,00 |
| 05.02.2025 | 67,70 | 68,63 | 61,00 | 62,12 | -7,43% | 9.403,00 |
| 04.02.2025 | 66,17 | 67,64 | 65,12 | 67,11 | 2,59% | 1.268,00 |
| 03.02.2025 | 63,72 | 66,77 | 63,08 | 65,41 | 1,43% | 1.978,00 |
| 31.01.2025 | 63,80 | 65,47 | 63,80 | 64,49 | 0,83% | 355,00 |
| 30.01.2025 | 63,95 | 64,49 | 60,95 | 63,96 | -0,20% | 4.089,00 |
| 29.01.2025 | 65,36 | 65,72 | 63,15 | 64,08 | -1,80% | 510,00 |
| 28.01.2025 | 65,94 | 66,83 | 64,41 | 65,26 | -0,44% | 873,00 |
| 27.01.2025 | 64,43 | 66,17 | 62,89 | 65,55 | 0,29% | 3.617,00 |
| 24.01.2025 | 65,46 | 65,94 | 64,92 | 65,36 | -0,30% | 535,00 |
| 23.01.2025 | 65,23 | 65,63 | 64,61 | 65,55 | 0,64% | 614,00 |
| 22.01.2025 | 64,84 | 65,70 | 64,84 | 65,13 | 0,09% | 554,00 |
| 21.01.2025 | 66,70 | 66,70 | 64,25 | 65,07 | -2,20% | 915,00 |
| 20.01.2025 | 65,51 | 66,93 | 65,51 | 66,54 | 1,60% | 2.235,00 |
| 17.01.2025 | 66,51 | 67,45 | 65,43 | 65,49 | -1,65% | 556,00 |
| 16.01.2025 | 65,17 | 67,59 | 65,17 | 66,59 | 2,22% | 2.895,00 |
| 15.01.2025 | 63,05 | 65,22 | 62,83 | 65,14 | 3,39% | 2.696,00 |
| 14.01.2025 | 64,34 | 65,02 | 62,75 | 63,01 | -2,06% | 468,00 |
| 13.01.2025 | 64,29 | 65,82 | 63,06 | 64,33 | -0,10% | 3.238,00 |
| 10.01.2025 | 63,38 | 65,10 | 62,55 | 64,40 | 1,23% | 2.028,00 |
| 09.01.2025 | 62,80 | 63,77 | 62,80 | 63,61 | 1,08% | 689,00 |
| 08.01.2025 | 64,18 | 64,92 | 62,24 | 62,93 | -1,61% | 5.250,00 |
| 07.01.2025 | 63,82 | 66,19 | 63,75 | 63,96 | 0,20% | 2.641,00 |
| 06.01.2025 | 62,64 | 66,39 | 62,64 | 63,83 | 1,85% | 2.508,00 |
| 03.01.2025 | 61,98 | 63,29 | 61,64 | 62,67 | 1,89% | 3.583,00 |
| 02.01.2025 | 58,53 | 61,81 | 58,21 | 61,51 | 5,94% | 1.767,00 |
| 30.12.2024 | 58,63 | 58,83 | 58,06 | 58,06 | -0,13% | 657,00 |
| 27.12.2024 | 59,48 | 59,67 | 57,62 | 58,14 | -2,26% | 1.129,00 |
| 23.12.2024 | 58,64 | 59,80 | 58,50 | 59,48 | 2,21% | 779,00 |
| 20.12.2024 | 58,28 | 58,84 | 56,74 | 58,20 | -0,14% | 1.451,00 |
| 19.12.2024 | 59,29 | 60,24 | 57,92 | 58,28 | -1,71% | 485,00 |
| 18.12.2024 | 58,45 | 60,97 | 58,29 | 59,29 | 1,63% | 2.519,00 |
| 17.12.2024 | 57,35 | 58,34 | 56,67 | 58,34 | 1,71% | 1.898,00 |
| 16.12.2024 | 57,35 | 58,48 | 57,13 | 57,36 | 0,32% | 3.135,00 |
| 13.12.2024 | 58,66 | 59,50 | 56,92 | 57,18 | -2,55% | 2.237,00 |
| 12.12.2024 | 60,22 | 60,71 | 58,56 | 58,67 | -3,06% | 8.390,00 |
| 11.12.2024 | 61,24 | 61,89 | 57,41 | 60,52 | -1,14% | 3.305,00 |
| 10.12.2024 | 62,41 | 62,82 | 60,54 | 61,22 | -1,90% | 298,00 |
| 09.12.2024 | 62,50 | 63,46 | 61,58 | 62,40 | -0,06% | 1.588,00 |
| 06.12.2024 | 62,34 | 63,33 | 61,55 | 62,44 | 1,36% | 2.936,00 |
| 05.12.2024 | 68,60 | 68,80 | 60,74 | 61,60 | -10,20% | 4.279,00 |
| 04.12.2024 | 67,93 | 68,88 | 67,40 | 68,60 | 0,89% | 678,00 |
| 03.12.2024 | 69,70 | 70,17 | 67,80 | 67,99 | -2,45% | 424,00 |
| 02.12.2024 | 68,14 | 70,00 | 67,96 | 69,70 | 2,14% | 1.006,00 |
| 29.11.2024 | 68,30 | 68,63 | 67,78 | 68,24 | -0,23% | 736,00 |
| 28.11.2024 | 67,72 | 69,21 | 67,52 | 68,40 | 0,99% | 1.737,00 |
| 27.11.2024 | 68,33 | 68,82 | 67,32 | 67,73 | -0,75% | 603,00 |
| 26.11.2024 | 69,98 | 70,52 | 68,12 | 68,25 | -2,48% | 156,00 |
| 25.11.2024 | 68,64 | 70,07 | 68,37 | 69,98 | 1,97% | 132,00 |
| 22.11.2024 | 66,41 | 68,86 | 66,33 | 68,63 | 3,36% | 1.043,00 |
| 21.11.2024 | 65,80 | 67,30 | 65,48 | 66,40 | 0,76% | 242,00 |
| 20.11.2024 | 65,09 | 66,78 | 65,09 | 65,90 | 1,24% | 339,00 |
| 19.11.2024 | 65,42 | 65,94 | 64,36 | 65,09 | -0,50% | 590,00 |
| 18.11.2024 | 70,11 | 70,11 | 64,05 | 65,42 | -5,91% | 1.190,00 |
| 15.11.2024 | 67,88 | 69,83 | 67,03 | 69,53 | 2,43% | 307,00 |
| 14.11.2024 | 67,43 | 68,81 | 67,06 | 67,88 | 0,71% | 270,00 |
| 13.11.2024 | 67,31 | 67,82 | 66,83 | 67,40 | 0,17% | 212,00 |
| 12.11.2024 | 67,16 | 68,43 | 66,95 | 67,29 | 0,19% | 455,00 |
| 11.11.2024 | 66,99 | 68,63 | 66,97 | 67,16 | 0,26% | 137,00 |
| 08.11.2024 | 67,87 | 68,36 | 66,80 | 66,99 | -1,25% | 289,00 |