64,840€
-2,55%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 70,49 | 71,21 | 67,38 | 67,83 | -3,70% | 2.002,00 |
| 06.11.2024 | 68,98 | 71,72 | 66,28 | 70,44 | 3,94% | 1.246,00 |
| 05.11.2024 | 67,34 | 68,12 | 67,05 | 67,77 | 0,63% | 214,00 |
| 04.11.2024 | 67,29 | 68,14 | 66,45 | 67,34 | -0,04% | 162,00 |
| 01.11.2024 | 66,69 | 68,22 | 66,46 | 67,37 | 1,00% | 845,00 |
| 31.10.2024 | 73,50 | 74,88 | 64,36 | 66,71 | -9,28% | 6.039,00 |
| 30.10.2024 | 73,56 | 73,83 | 72,89 | 73,53 | 0,16% | 203,00 |
| 29.10.2024 | 71,96 | 74,07 | 71,96 | 73,41 | 2,02% | 580,00 |
| 28.10.2024 | 71,83 | 72,78 | 71,64 | 71,96 | 0,15% | 874,00 |
| 25.10.2024 | 72,37 | 72,92 | 71,25 | 71,85 | -0,68% | 747,00 |
| 24.10.2024 | 74,17 | 74,17 | 71,40 | 72,35 | -2,46% | 195,00 |
| 23.10.2024 | 74,52 | 75,16 | 73,66 | 74,17 | -0,48% | 340,00 |
| 22.10.2024 | 74,40 | 75,15 | 73,10 | 74,53 | -0,02% | 1.229,00 |
| 21.10.2024 | 72,70 | 74,62 | 72,63 | 74,54 | 2,50% | 405,00 |
| 18.10.2024 | 73,84 | 74,49 | 72,57 | 72,73 | -1,50% | 123,00 |
| 17.10.2024 | 75,48 | 75,48 | 72,38 | 73,84 | -2,18% | 965,00 |
| 16.10.2024 | 76,37 | 77,05 | 75,27 | 75,48 | -1,17% | 443,00 |
| 15.10.2024 | 77,97 | 78,46 | 75,79 | 76,37 | -2,05% | 633,00 |
| 14.10.2024 | 78,75 | 79,10 | 77,18 | 77,97 | -0,98% | 518,00 |
| 11.10.2024 | 71,25 | 79,52 | 71,25 | 78,74 | 10,43% | 2.094,00 |
| 10.10.2024 | 71,18 | 71,56 | 70,34 | 71,31 | 0,15% | 720,00 |
| 09.10.2024 | 69,37 | 71,27 | 68,92 | 71,20 | 2,59% | 1.652,00 |
| 08.10.2024 | 68,12 | 70,16 | 67,52 | 69,40 | 1,98% | 531,00 |
| 07.10.2024 | 67,72 | 69,02 | 67,23 | 68,05 | 0,52% | 427,00 |
| 04.10.2024 | 66,09 | 68,17 | 66,01 | 67,70 | 2,67% | 13,00 |
| 03.10.2024 | 66,07 | 66,39 | 65,25 | 65,94 | -0,19% | 353,00 |
| 02.10.2024 | 67,08 | 67,30 | 65,88 | 66,06 | -1,61% | 249,00 |
| 01.10.2024 | 67,50 | 68,43 | 66,72 | 67,14 | -0,27% | 76,00 |
| 30.09.2024 | 67,82 | 67,87 | 66,50 | 67,32 | -0,81% | 100,00 |
| 27.09.2024 | 68,61 | 69,12 | 67,80 | 67,87 | -0,98% | 535,00 |
| 26.09.2024 | 69,47 | 70,53 | 67,32 | 68,54 | -1,35% | 369,00 |
| 25.09.2024 | 69,27 | 70,31 | 68,79 | 69,48 | 0,26% | 492,00 |
| 24.09.2024 | 67,54 | 69,36 | 67,27 | 69,30 | 2,87% | 472,00 |
| 23.09.2024 | 66,12 | 67,60 | 66,10 | 67,36 | 1,78% | 140,00 |
| 20.09.2024 | 67,36 | 67,75 | 65,84 | 66,19 | -1,77% | 720,00 |
| 19.09.2024 | 66,57 | 68,71 | 66,57 | 67,38 | 1,67% | 409,00 |
| 18.09.2024 | 65,45 | 66,91 | 64,83 | 66,28 | 1,25% | 195,00 |
| 17.09.2024 | 64,18 | 66,30 | 64,02 | 65,46 | 1,99% | 75,00 |
| 16.09.2024 | 65,35 | 65,45 | 63,88 | 64,19 | -1,97% | 221,00 |
| 13.09.2024 | 61,40 | 67,46 | 61,26 | 65,48 | 6,53% | 253,00 |
| 12.09.2024 | 63,64 | 64,66 | 61,33 | 61,46 | -3,41% | 74,00 |
| 11.09.2024 | 62,54 | 63,72 | 60,99 | 63,63 | 1,75% | 50,00 |
| 10.09.2024 | 63,31 | 63,84 | 61,41 | 62,54 | -1,28% | 52,00 |
| 09.09.2024 | 62,62 | 64,42 | 62,62 | 63,35 | 1,30% | 10,00 |
| 06.09.2024 | 63,99 | 64,93 | 62,06 | 62,54 | -2,28% | - |
| 05.09.2024 | 64,78 | 65,51 | 63,86 | 64,00 | -1,17% | 84,00 |
| 04.09.2024 | 65,08 | 65,54 | 64,33 | 64,76 | -0,49% | 10,00 |
| 03.09.2024 | 66,15 | 66,58 | 64,52 | 65,08 | -1,63% | 20,00 |
| 02.09.2024 | 66,00 | 66,62 | 65,49 | 66,15 | -0,11% | 91,00 |
| 30.08.2024 | 65,35 | 66,28 | 65,18 | 66,22 | 1,35% | 59,00 |
| 29.08.2024 | 64,53 | 66,13 | 64,08 | 65,34 | 1,26% | 81,00 |
| 28.08.2024 | 64,86 | 65,41 | 63,84 | 64,53 | -0,52% | 151,00 |