65,200€
-2,41%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 66,86 | 67,82 | 65,17 | 65,31 | -2,25% | 300,00 |
| 18.03.2026 | 67,82 | 68,33 | 66,57 | 66,81 | -1,21% | 982,00 |
| 17.03.2026 | 66,52 | 68,72 | 66,15 | 67,63 | 1,64% | 606,00 |
| 16.03.2026 | 64,45 | 66,95 | 64,11 | 66,54 | 3,61% | 353,00 |
| 13.03.2026 | 63,49 | 65,15 | 63,09 | 64,22 | 1,78% | 2.080,00 |
| 12.03.2026 | 64,62 | 65,72 | 63,04 | 63,10 | -2,50% | 1.658,00 |
| 11.03.2026 | 62,63 | 65,24 | 62,24 | 64,72 | 3,88% | 397,00 |
| 10.03.2026 | 63,47 | 64,05 | 62,15 | 62,30 | -1,83% | 84,00 |
| 09.03.2026 | 64,66 | 64,66 | 62,28 | 63,46 | -2,05% | 574,00 |
| 06.03.2026 | 65,38 | 65,45 | 64,18 | 64,78 | -0,61% | 20,00 |
| 05.03.2026 | 65,86 | 67,43 | 64,85 | 65,18 | -1,15% | 62,00 |
| 04.03.2026 | 65,26 | 66,15 | 64,55 | 65,94 | 0,17% | 129,00 |
| 03.03.2026 | 64,51 | 66,55 | 63,41 | 65,82 | 1,10% | 202,00 |
| 02.03.2026 | 62,27 | 65,36 | 62,27 | 65,11 | 2,54% | 328,00 |
| 27.02.2026 | 63,24 | 64,10 | 62,41 | 63,50 | 0,12% | 240,00 |
| 26.02.2026 | 61,69 | 64,53 | 61,33 | 63,42 | 2,75% | 447,00 |
| 25.02.2026 | 60,69 | 61,99 | 60,69 | 61,73 | 1,98% | 146,00 |
| 24.02.2026 | 60,12 | 61,21 | 59,45 | 60,53 | 1,69% | 596,00 |
| 23.02.2026 | 62,68 | 62,68 | 59,52 | 59,52 | -5,39% | 1.237,00 |
| 20.02.2026 | 62,36 | 63,30 | 61,66 | 62,91 | 1,54% | 154,00 |
| 19.02.2026 | 61,92 | 63,06 | 61,36 | 61,96 | 0,30% | 77,00 |
| 18.02.2026 | 59,56 | 62,15 | 59,36 | 61,77 | 3,82% | 908,00 |
| 17.02.2026 | 59,25 | 59,97 | 58,68 | 59,50 | 0,29% | 312,00 |
| 16.02.2026 | 58,97 | 59,73 | 58,97 | 59,33 | 1,32% | 284,00 |
| 13.02.2026 | 60,00 | 60,35 | 58,23 | 58,56 | -1,84% | 403,00 |
| 12.02.2026 | 60,08 | 61,12 | 58,49 | 59,66 | 0,02% | 875,00 |
| 11.02.2026 | 61,51 | 62,44 | 59,48 | 59,65 | -3,70% | 445,00 |
| 10.02.2026 | 62,32 | 62,99 | 61,80 | 61,94 | -0,20% | 69,00 |
| 09.02.2026 | 63,19 | 63,23 | 61,70 | 62,06 | -1,69% | 288,00 |
| 06.02.2026 | 63,40 | 64,57 | 61,51 | 63,13 | -1,01% | 972,00 |
| 05.02.2026 | 62,70 | 65,42 | 61,71 | 63,77 | 2,00% | 502,00 |
| 04.02.2026 | 65,75 | 68,02 | 59,91 | 62,52 | -5,39% | 2.696,00 |
| 03.02.2026 | 68,57 | 69,17 | 65,45 | 66,09 | -3,60% | 945,00 |
| 02.02.2026 | 66,68 | 69,43 | 66,50 | 68,55 | 1,63% | 875,00 |
| 30.01.2026 | 68,15 | 68,88 | 66,97 | 67,45 | -1,50% | 145,00 |
| 29.01.2026 | 66,74 | 68,71 | 66,64 | 68,48 | 2,30% | 62,00 |
| 28.01.2026 | 68,03 | 68,31 | 66,86 | 66,94 | -0,79% | 168,00 |
| 27.01.2026 | 69,11 | 69,62 | 66,81 | 67,47 | -2,26% | 1.065,00 |
| 26.01.2026 | 69,33 | 70,22 | 69,00 | 69,03 | -0,20% | 81,00 |
| 23.01.2026 | 70,25 | 71,15 | 68,97 | 69,17 | -1,21% | 523,00 |
| 22.01.2026 | 72,21 | 72,88 | 69,48 | 70,02 | -3,71% | 584,00 |
| 21.01.2026 | 71,36 | 73,29 | 70,76 | 72,71 | 1,80% | 289,00 |
| 20.01.2026 | 71,90 | 71,93 | 70,25 | 71,43 | -0,88% | 445,00 |
| 19.01.2026 | 73,04 | 73,04 | 71,18 | 72,06 | -1,04% | 868,00 |
| 16.01.2026 | 72,84 | 73,08 | 71,43 | 72,82 | 0,14% | 1.165,00 |
| 15.01.2026 | 72,65 | 74,41 | 71,28 | 72,71 | -0,10% | 888,00 |
| 14.01.2026 | 73,20 | 74,13 | 71,86 | 72,78 | -0,60% | 151,00 |
| 13.01.2026 | 72,69 | 73,76 | 71,87 | 73,22 | 1,20% | 186,00 |
| 12.01.2026 | 72,55 | 73,25 | 71,96 | 72,36 | -1,36% | 449,00 |
| 09.01.2026 | 75,25 | 75,60 | 72,96 | 73,36 | -2,62% | 4.749,00 |
| 08.01.2026 | 73,67 | 75,72 | 73,20 | 75,33 | 2,47% | 1.087,00 |
| 07.01.2026 | 72,97 | 75,06 | 72,82 | 73,52 | 1,13% | 383,00 |
| 06.01.2026 | 68,99 | 73,28 | 68,83 | 72,69 | 4,73% | 3.764,00 |
| 05.01.2026 | 71,11 | 71,44 | 68,24 | 69,41 | -1,57% | 786,00 |
| 02.01.2026 | 69,21 | 71,25 | 69,21 | 70,51 | 1,35% | 1.160,00 |
| 30.12.2025 | 69,28 | 69,57 | 69,12 | 69,57 | 0,29% | 198,00 |
| 29.12.2025 | 69,00 | 69,75 | 68,48 | 69,37 | 1,40% | 389,00 |
| 23.12.2025 | 68,99 | 69,32 | 68,21 | 68,42 | -0,94% | 161,00 |
| 22.12.2025 | 67,92 | 69,93 | 67,86 | 69,07 | 2,40% | 881,00 |
| 19.12.2025 | 68,05 | 68,52 | 66,81 | 67,45 | -1,29% | 2.270,00 |
| 18.12.2025 | 67,57 | 68,77 | 67,41 | 68,33 | 1,40% | 1.745,00 |
| 17.12.2025 | 69,14 | 69,61 | 67,31 | 67,38 | -1,71% | 626,00 |
| 16.12.2025 | 69,95 | 69,99 | 68,16 | 68,56 | -1,58% | 2.030,00 |
| 15.12.2025 | 72,69 | 73,15 | 69,09 | 69,66 | -4,29% | 740,00 |
| 12.12.2025 | 72,90 | 73,64 | 72,05 | 72,78 | -0,11% | 318,00 |
| 11.12.2025 | 71,36 | 72,87 | 71,01 | 72,86 | 1,00% | 321,00 |
| 10.12.2025 | 76,77 | 77,14 | 71,04 | 72,14 | -6,01% | 2.004,00 |
| 09.12.2025 | 79,46 | 79,68 | 76,46 | 76,75 | -3,28% | 259,00 |
| 08.12.2025 | 78,51 | 79,72 | 77,79 | 79,35 | 1,24% | 182,00 |
| 05.12.2025 | 78,08 | 79,63 | 77,60 | 78,38 | 0,57% | 450,00 |
| 04.12.2025 | 77,78 | 77,98 | 76,69 | 77,93 | 0,39% | 93,00 |
| 03.12.2025 | 74,55 | 78,33 | 74,55 | 77,63 | 2,83% | 862,00 |
| 02.12.2025 | 74,51 | 76,10 | 73,75 | 75,50 | 0,96% | 5.227,00 |
| 01.12.2025 | 74,43 | 75,44 | 73,51 | 74,78 | -0,89% | 141,00 |
| 28.11.2025 | 74,14 | 75,55 | 74,14 | 75,45 | 0,86% | 101,00 |
| 27.11.2025 | 74,10 | 74,81 | 73,35 | 74,81 | 1,09% | 441,00 |
| 26.11.2025 | 72,68 | 74,47 | 72,40 | 74,00 | 2,20% | 571,00 |
| 25.11.2025 | 72,87 | 72,88 | 71,19 | 72,41 | -0,34% | 1.216,00 |
| 24.11.2025 | 72,61 | 74,06 | 72,04 | 72,66 | -0,10% | 721,00 |
| 21.11.2025 | 72,63 | 73,30 | 70,93 | 72,73 | -0,15% | 388,00 |
| 20.11.2025 | 78,34 | 78,71 | 71,89 | 72,84 | -6,09% | 1.793,00 |
| 19.11.2025 | 78,17 | 79,06 | 77,15 | 77,56 | -1,72% | 430,00 |
| 18.11.2025 | 79,46 | 80,14 | 77,14 | 78,92 | -0,65% | 402,00 |
| 17.11.2025 | 78,74 | 79,87 | 78,24 | 79,43 | 0,92% | 696,00 |
| 14.11.2025 | 78,60 | 79,73 | 77,08 | 78,71 | -0,22% | 566,00 |
| 13.11.2025 | 81,08 | 81,10 | 78,53 | 78,88 | -2,69% | 413,00 |
| 12.11.2025 | 80,77 | 82,28 | 80,11 | 81,06 | 0,11% | 100,00 |
| 11.11.2025 | 81,37 | 81,40 | 80,19 | 80,97 | -0,42% | 218,00 |
| 10.11.2025 | 80,96 | 81,53 | 79,86 | 81,31 | 2,19% | 1.183,00 |
| 07.11.2025 | 79,89 | 80,47 | 78,01 | 79,57 | -0,33% | 472,00 |
| 06.11.2025 | 80,15 | 80,68 | 78,85 | 79,83 | -1,57% | 655,00 |
| 05.11.2025 | 81,66 | 83,05 | 80,58 | 81,10 | -1,93% | 3.215,00 |
| 04.11.2025 | 85,61 | 86,23 | 78,57 | 82,70 | -4,86% | 4.336,00 |
| 03.11.2025 | 83,99 | 87,08 | 83,61 | 86,92 | 3,69% | 3.047,00 |
| 31.10.2025 | 83,41 | 85,22 | 82,88 | 83,82 | 0,37% | 543,00 |
| 30.10.2025 | 82,13 | 84,42 | 81,77 | 83,52 | 1,71% | 4.178,00 |
| 29.10.2025 | 82,13 | 83,74 | 81,27 | 82,11 | 0,34% | 800,00 |
| 28.10.2025 | 82,92 | 83,77 | 81,79 | 81,83 | -1,44% | 881,00 |
| 27.10.2025 | 80,95 | 83,13 | 80,95 | 83,03 | 2,26% | 254,00 |
| 24.10.2025 | 81,50 | 82,25 | 80,77 | 81,19 | -0,25% | 605,00 |