79,730€
-0,03%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 79,83 | 81,20 | 79,18 | 79,67 | -0,10% | 91,00 |
| 02.09.2025 | 79,86 | 80,31 | 79,09 | 79,75 | -0,29% | 1.190,00 |
| 01.09.2025 | 79,89 | 81,23 | 79,40 | 79,98 | -0,24% | 129,00 |
| 29.08.2025 | 82,20 | 82,38 | 78,32 | 80,17 | -2,40% | 1.594,00 |
| 28.08.2025 | 81,79 | 82,56 | 80,58 | 82,14 | 0,15% | 218,00 |
| 27.08.2025 | 83,00 | 83,69 | 82,00 | 82,02 | -1,29% | 354,00 |
| 26.08.2025 | 81,92 | 83,15 | 81,09 | 83,09 | 1,30% | 275,00 |
| 25.08.2025 | 82,67 | 83,28 | 81,78 | 82,02 | -0,60% | 444,00 |
| 22.08.2025 | 81,41 | 83,10 | 80,30 | 82,52 | 1,65% | 2.383,00 |
| 21.08.2025 | 80,22 | 81,26 | 79,86 | 81,18 | 0,88% | 696,00 |
| 20.08.2025 | 81,69 | 81,96 | 78,41 | 80,47 | -1,71% | 1.313,00 |
| 19.08.2025 | 80,54 | 82,82 | 80,05 | 81,87 | 1,73% | 1.570,00 |
| 18.08.2025 | 79,04 | 80,77 | 78,70 | 80,48 | 1,64% | 2.391,00 |
| 15.08.2025 | 78,37 | 80,15 | 77,77 | 79,19 | 0,87% | 3.667,00 |
| 14.08.2025 | 77,42 | 79,27 | 77,18 | 78,50 | 0,96% | 891,00 |
| 13.08.2025 | 78,52 | 78,85 | 76,77 | 77,75 | -1,06% | 1.679,00 |
| 12.08.2025 | 77,90 | 79,55 | 77,84 | 78,59 | 0,67% | 499,00 |
| 11.08.2025 | 77,11 | 78,84 | 76,49 | 78,06 | 1,44% | 1.117,00 |
| 08.08.2025 | 79,12 | 80,94 | 76,25 | 76,96 | -3,13% | 1.352,00 |
| 07.08.2025 | 76,34 | 79,56 | 76,25 | 79,45 | 3,61% | 1.613,00 |
| 06.08.2025 | 79,15 | 80,24 | 72,91 | 76,68 | -0,94% | 7.807,00 |
| 05.08.2025 | 77,19 | 78,78 | 75,62 | 77,40 | 1,08% | 395,00 |
| 04.08.2025 | 75,06 | 76,67 | 75,06 | 76,58 | 1,90% | 876,00 |
| 01.08.2025 | 76,55 | 76,56 | 73,84 | 75,15 | -2,32% | 1.247,00 |
| 31.07.2025 | 76,88 | 77,71 | 75,95 | 76,93 | 0,29% | 569,00 |
| 30.07.2025 | 75,42 | 76,72 | 75,22 | 76,71 | 1,61% | 283,00 |
| 29.07.2025 | 78,21 | 78,21 | 74,87 | 75,49 | -3,35% | 4.064,00 |
| 28.07.2025 | 77,75 | 79,37 | 77,75 | 78,11 | 0,45% | 358,00 |
| 25.07.2025 | 77,70 | 77,90 | 76,40 | 77,76 | 0,48% | 206,00 |
| 24.07.2025 | 76,70 | 79,52 | 76,62 | 77,39 | 1,28% | 209,00 |
| 23.07.2025 | 78,82 | 79,12 | 76,36 | 76,41 | -2,20% | 178,00 |
| 22.07.2025 | 78,02 | 78,52 | 76,82 | 78,13 | 0,18% | 673,00 |
| 21.07.2025 | 77,92 | 78,83 | 77,38 | 77,99 | 0,13% | 882,00 |
| 18.07.2025 | 78,14 | 78,50 | 76,75 | 77,88 | -0,26% | 1.096,00 |
| 17.07.2025 | 77,98 | 79,20 | 77,64 | 78,08 | 0,18% | 505,00 |
| 16.07.2025 | 79,30 | 80,05 | 76,79 | 77,94 | -1,94% | 1.099,00 |
| 15.07.2025 | 80,55 | 81,75 | 78,99 | 79,48 | -1,22% | 509,00 |
| 14.07.2025 | 81,32 | 81,85 | 80,16 | 80,46 | -1,37% | 1.479,00 |
| 11.07.2025 | 82,48 | 82,80 | 81,14 | 81,58 | -1,02% | 458,00 |
| 10.07.2025 | 82,43 | 83,39 | 81,35 | 82,42 | -0,04% | 4.290,00 |
| 09.07.2025 | 83,19 | 83,63 | 82,08 | 82,46 | -0,88% | 1.008,00 |
| 08.07.2025 | 82,71 | 83,38 | 81,37 | 83,19 | 0,92% | 1.504,00 |
| 07.07.2025 | 79,43 | 82,72 | 78,89 | 82,43 | 4,74% | 798,00 |
| 04.07.2025 | 79,54 | 79,56 | 77,41 | 78,70 | -1,16% | 405,00 |
| 03.07.2025 | 77,84 | 79,90 | 77,74 | 79,63 | 2,14% | 300,00 |
| 02.07.2025 | 78,32 | 79,99 | 77,72 | 77,96 | -0,26% | 297,00 |
| 01.07.2025 | 79,14 | 79,53 | 76,84 | 78,17 | -1,28% | - |
| 30.06.2025 | 77,99 | 79,42 | 77,99 | 79,18 | 1,25% | - |
| 27.06.2025 | 79,43 | 80,19 | 76,78 | 78,20 | -1,67% | - |
| 26.06.2025 | 77,86 | 80,56 | 77,60 | 79,53 | 1,97% | - |
| 25.06.2025 | 78,92 | 80,00 | 77,69 | 77,99 | -1,12% | - |
| 24.06.2025 | 74,15 | 79,54 | 74,15 | 78,88 | 7,16% | 966,00 |
| 23.06.2025 | 72,79 | 73,62 | 71,59 | 73,61 | 1,24% | 954,00 |
| 20.06.2025 | 72,89 | 74,15 | 72,13 | 72,71 | 0,73% | 628,00 |
| 19.06.2025 | 72,61 | 74,01 | 71,35 | 72,18 | -0,74% | 275,00 |
| 18.06.2025 | 73,96 | 75,15 | 71,50 | 72,72 | -1,42% | 677,00 |
| 17.06.2025 | 73,60 | 74,21 | 73,34 | 73,76 | 0,23% | 169,00 |
| 16.06.2025 | 73,11 | 74,20 | 72,54 | 73,59 | 1,36% | 753,00 |
| 13.06.2025 | 73,96 | 74,18 | 72,24 | 72,60 | -1,85% | 446,00 |
| 12.06.2025 | 75,31 | 75,31 | 73,33 | 73,97 | -1,88% | 676,00 |
| 11.06.2025 | 75,64 | 76,43 | 74,78 | 75,39 | -0,34% | 1.683,00 |
| 10.06.2025 | 76,41 | 77,36 | 74,90 | 75,64 | -0,91% | 1.314,00 |
| 09.06.2025 | 75,09 | 76,98 | 74,78 | 76,34 | 1,64% | 531,00 |
| 06.06.2025 | 74,28 | 76,15 | 73,91 | 75,10 | 1,57% | 1.181,00 |
| 05.06.2025 | 73,15 | 74,94 | 72,46 | 73,94 | 1,03% | 619,00 |
| 04.06.2025 | 72,57 | 74,28 | 72,39 | 73,19 | 0,76% | 4.251,00 |
| 03.06.2025 | 72,92 | 74,13 | 71,88 | 72,63 | -0,60% | 453,00 |
| 02.06.2025 | 74,04 | 74,12 | 72,28 | 73,07 | -1,24% | 1.017,00 |
| 30.05.2025 | 74,02 | 74,74 | 72,93 | 73,99 | -0,22% | 2.038,00 |
| 29.05.2025 | 77,41 | 79,52 | 72,94 | 74,15 | -5,23% | 2.986,00 |
| 28.05.2025 | 78,67 | 79,50 | 78,17 | 78,24 | -0,37% | 438,00 |
| 27.05.2025 | 78,93 | 79,15 | 77,39 | 78,53 | -0,50% | 3.876,00 |
| 26.05.2025 | 77,04 | 79,50 | 76,69 | 78,93 | 2,20% | 1.162,00 |
| 23.05.2025 | 78,12 | 78,41 | 75,71 | 77,23 | -0,95% | 871,00 |
| 22.05.2025 | 77,86 | 79,10 | 77,67 | 77,97 | -0,38% | 837,00 |
| 21.05.2025 | 80,94 | 80,99 | 77,67 | 78,26 | -3,83% | 1.845,00 |
| 20.05.2025 | 82,11 | 83,64 | 80,36 | 81,38 | -0,97% | 1.672,00 |
| 19.05.2025 | 81,83 | 82,41 | 79,28 | 82,18 | -0,18% | 819,00 |
| 16.05.2025 | 80,57 | 83,44 | 80,23 | 82,33 | 2,18% | 2.285,00 |
| 15.05.2025 | 80,76 | 81,36 | 78,92 | 80,57 | -0,48% | 284,00 |
| 14.05.2025 | 82,67 | 82,78 | 79,95 | 80,96 | -1,23% | 827,00 |
| 13.05.2025 | 79,43 | 82,38 | 77,89 | 81,97 | 3,20% | 2.474,00 |
| 12.05.2025 | 74,91 | 79,65 | 73,56 | 79,43 | 7,95% | 3.315,00 |
| 09.05.2025 | 73,16 | 74,67 | 72,98 | 73,58 | 0,21% | 1.047,00 |
| 08.05.2025 | 73,98 | 75,31 | 72,58 | 73,42 | -1,24% | 1.501,00 |
| 07.05.2025 | 75,98 | 77,33 | 69,75 | 74,34 | -1,79% | 4.899,00 |
| 06.05.2025 | 75,43 | 76,06 | 73,33 | 75,70 | 0,26% | 296,00 |
| 05.05.2025 | 74,68 | 76,55 | 73,05 | 75,50 | 1,36% | 321,00 |
| 02.05.2025 | 71,44 | 75,11 | 71,41 | 74,49 | 4,12% | 1.407,00 |
| 30.04.2025 | 69,58 | 71,63 | 67,97 | 71,54 | 2,44% | 297,00 |
| 29.04.2025 | 68,68 | 70,05 | 68,29 | 69,84 | 1,65% | 154,00 |
| 28.04.2025 | 67,87 | 69,30 | 67,58 | 68,70 | 0,37% | 536,00 |
| 25.04.2025 | 69,32 | 70,86 | 68,09 | 68,45 | -0,20% | 267,00 |
| 24.04.2025 | 65,06 | 68,92 | 63,92 | 68,59 | 5,24% | 2.019,00 |
| 23.04.2025 | 64,43 | 67,80 | 64,43 | 65,18 | -0,04% | 272,00 |
| 22.04.2025 | 63,10 | 65,99 | 63,05 | 65,20 | -1,48% | 708,00 |
| 17.04.2025 | 64,79 | 66,84 | 64,33 | 66,18 | 3,26% | 2.438,00 |
| 16.04.2025 | 65,50 | 65,84 | 63,22 | 64,09 | -2,47% | 1.270,00 |
| 15.04.2025 | 64,22 | 66,19 | 64,19 | 65,72 | 1,99% | 316,00 |
| 14.04.2025 | 64,88 | 65,39 | 63,53 | 64,44 | 1,12% | 1.631,00 |