75,090€
1,56%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 62,31 | 64,24 | 61,02 | 63,72 | 0,65% | 394,00 |
| 10.04.2025 | 66,02 | 66,32 | 61,05 | 63,31 | -4,89% | 1.440,00 |
| 09.04.2025 | 59,28 | 67,06 | 56,67 | 66,57 | 12,24% | 3.460,00 |
| 08.04.2025 | 60,71 | 63,94 | 58,02 | 59,31 | -1,31% | 1.822,00 |
| 07.04.2025 | 58,49 | 61,57 | 53,26 | 60,10 | 1,95% | 1.704,00 |
| 04.04.2025 | 62,37 | 63,26 | 58,31 | 58,95 | -6,95% | 2.609,00 |
| 03.04.2025 | 66,19 | 66,19 | 63,04 | 63,35 | -7,85% | 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 |