63,780€
0,65%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,66 | 63,93 | 62,15 | 62,73 | -0,91% | 7.850,00 |
| 04.05.2026 | 64,39 | 64,53 | 62,77 | 63,31 | -0,48% | 6.076,00 |
| 30.04.2026 | 63,70 | 63,98 | 62,48 | 63,61 | -0,13% | 8.094,00 |
| 29.04.2026 | 63,66 | 64,01 | 62,28 | 63,69 | 0,60% | 3.381,00 |
| 28.04.2026 | 65,14 | 65,60 | 63,28 | 63,31 | -2,75% | 7.800,00 |
| 27.04.2026 | 63,82 | 65,62 | 63,51 | 65,10 | 2,28% | 5.966,00 |
| 24.04.2026 | 64,14 | 64,30 | 62,82 | 63,65 | -0,35% | 4.537,00 |
| 23.04.2026 | 64,37 | 65,98 | 63,14 | 63,88 | -1,05% | 7.806,00 |
| 22.04.2026 | 66,30 | 66,68 | 64,13 | 64,55 | -2,18% | 4.131,00 |
| 21.04.2026 | 65,95 | 66,93 | 65,55 | 65,99 | 0,39% | 4.478,00 |
| 20.04.2026 | 65,14 | 65,92 | 64,36 | 65,74 | 0,27% | 7.446,00 |
| 17.04.2026 | 65,16 | 66,50 | 64,76 | 65,56 | 1,07% | 4.131,00 |
| 16.04.2026 | 66,09 | 66,53 | 64,82 | 64,87 | -1,08% | 3.993,00 |
| 15.04.2026 | 62,11 | 66,02 | 61,98 | 65,57 | 6,05% | 40.786,00 |
| 14.04.2026 | 61,75 | 62,65 | 61,25 | 61,83 | 0,48% | 4.350,00 |
| 13.04.2026 | 59,95 | 62,04 | 59,70 | 61,54 | 2,31% | 3.222,00 |
| 10.04.2026 | 61,46 | 62,12 | 59,71 | 60,15 | -1,98% | 4.219,00 |
| 09.04.2026 | 62,09 | 62,18 | 59,96 | 61,36 | -1,08% | 9.656,00 |
| 08.04.2026 | 63,69 | 64,46 | 61,81 | 62,03 | 0,23% | 4.647,00 |
| 07.04.2026 | 62,29 | 62,75 | 61,48 | 61,89 | -0,48% | 3.401,00 |
| 02.04.2026 | 61,37 | 62,30 | 60,57 | 62,19 | 0,46% | 7.989,00 |
| 01.04.2026 | 62,55 | 62,91 | 60,98 | 61,90 | -0,52% | 5.865,00 |
| 31.03.2026 | 61,53 | 62,42 | 60,94 | 62,23 | 2,13% | 2.334,00 |
| 30.03.2026 | 60,03 | 61,55 | 60,02 | 60,93 | 1,49% | 5.136,00 |
| 27.03.2026 | 61,62 | 61,68 | 59,41 | 60,03 | -2,06% | 3.456,00 |
| 26.03.2026 | 63,18 | 63,37 | 60,91 | 61,29 | -3,01% | 3.944,00 |
| 25.03.2026 | 62,96 | 63,74 | 62,42 | 63,19 | 0,93% | 3.760,00 |
| 24.03.2026 | 64,68 | 65,07 | 62,28 | 62,61 | -3,29% | 4.018,00 |
| 23.03.2026 | 63,86 | 65,55 | 63,17 | 64,74 | 0,69% | 7.658,00 |
| 20.03.2026 | 65,52 | 65,66 | 63,29 | 64,29 | -1,37% | 1.947,00 |
| 19.03.2026 | 66,97 | 67,81 | 65,04 | 65,18 | -2,39% | 4.528,00 |
| 18.03.2026 | 68,02 | 68,36 | 66,55 | 66,78 | -1,12% | 7.018,00 |
| 17.03.2026 | 66,62 | 68,72 | 66,12 | 67,53 | 1,05% | 15.793,00 |
| 16.03.2026 | 64,57 | 67,45 | 64,14 | 66,83 | 4,18% | 2.605,00 |
| 13.03.2026 | 63,48 | 65,15 | 63,38 | 64,15 | 1,13% | 4.377,00 |
| 12.03.2026 | 64,68 | 65,71 | 63,03 | 63,43 | -1,80% | 9.001,00 |
| 11.03.2026 | 62,46 | 65,24 | 62,31 | 64,60 | 3,48% | 5.140,00 |
| 10.03.2026 | 63,36 | 64,06 | 62,15 | 62,42 | -1,63% | 2.387,00 |
| 09.03.2026 | 63,68 | 64,57 | 62,28 | 63,46 | -1,80% | 8.269,00 |
| 06.03.2026 | 65,32 | 65,42 | 64,17 | 64,62 | -0,43% | 4.203,00 |
| 05.03.2026 | 65,85 | 67,43 | 64,85 | 64,90 | -1,56% | 4.938,00 |
| 04.03.2026 | 65,39 | 66,16 | 64,52 | 65,93 | 0,39% | 4.260,00 |
| 03.03.2026 | 64,55 | 66,55 | 63,43 | 65,68 | 1,12% | 15.812,00 |
| 02.03.2026 | 62,68 | 65,36 | 62,18 | 64,95 | 1,98% | 11.733,00 |
| 27.02.2026 | 63,26 | 64,10 | 62,49 | 63,69 | 0,85% | 5.290,00 |
| 26.02.2026 | 61,55 | 64,51 | 61,55 | 63,16 | 2,23% | 10.953,00 |
| 25.02.2026 | 61,02 | 62,01 | 60,80 | 61,78 | 1,89% | 6.415,00 |
| 24.02.2026 | 60,25 | 61,27 | 59,44 | 60,64 | 0,86% | 5.275,00 |
| 23.02.2026 | 62,07 | 62,36 | 59,52 | 60,12 | -4,10% | 28.784,00 |
| 20.02.2026 | 62,41 | 63,31 | 61,69 | 62,69 | 1,26% | 3.916,00 |
| 19.02.2026 | 61,96 | 63,08 | 61,57 | 61,91 | 0,55% | 9.760,00 |
| 18.02.2026 | 59,93 | 62,15 | 59,35 | 61,57 | 3,44% | 8.544,00 |
| 17.02.2026 | 58,79 | 59,98 | 58,79 | 59,52 | 0,34% | 6.400,00 |
| 16.02.2026 | 59,02 | 59,79 | 59,02 | 59,32 | 0,85% | 3.979,00 |
| 13.02.2026 | 60,01 | 60,28 | 58,22 | 58,82 | -2,06% | 5.748,00 |
| 12.02.2026 | 60,00 | 61,12 | 58,49 | 60,06 | 0,30% | 9.773,00 |
| 11.02.2026 | 61,48 | 62,42 | 59,47 | 59,88 | -2,66% | 11.337,00 |
| 10.02.2026 | 62,29 | 62,99 | 61,45 | 61,51 | -0,88% | 5.392,00 |
| 09.02.2026 | 63,14 | 63,22 | 61,69 | 62,06 | -1,69% | 4.370,00 |
| 06.02.2026 | 63,43 | 64,41 | 61,50 | 63,12 | -0,68% | 13.816,00 |
| 05.02.2026 | 62,70 | 65,43 | 61,71 | 63,56 | 1,39% | 15.733,00 |
| 04.02.2026 | 65,81 | 68,06 | 59,84 | 62,69 | -4,84% | 36.457,00 |
| 03.02.2026 | 68,68 | 68,96 | 65,44 | 65,88 | -3,94% | 10.011,00 |
| 02.02.2026 | 66,65 | 69,44 | 66,42 | 68,58 | 1,61% | 4.094,00 |
| 30.01.2026 | 68,03 | 68,90 | 66,96 | 67,50 | -1,11% | 3.226,00 |
| 29.01.2026 | 66,79 | 68,72 | 66,71 | 68,25 | 2,27% | 8.919,00 |
| 28.01.2026 | 68,05 | 68,35 | 66,64 | 66,74 | -1,08% | 5.674,00 |
| 27.01.2026 | 69,48 | 69,50 | 66,81 | 67,47 | -2,26% | 3.978,00 |
| 26.01.2026 | 69,29 | 70,21 | 68,93 | 69,03 | -0,61% | 2.720,00 |
| 23.01.2026 | 70,48 | 71,14 | 68,97 | 69,45 | -1,00% | 3.799,00 |
| 22.01.2026 | 72,24 | 72,88 | 69,48 | 70,16 | -2,78% | 4.045,00 |
| 21.01.2026 | 71,46 | 73,31 | 70,73 | 72,16 | 1,06% | 8.119,00 |
| 20.01.2026 | 71,64 | 71,64 | 70,25 | 71,41 | -0,98% | 8.399,00 |
| 19.01.2026 | 72,25 | 72,60 | 71,18 | 72,12 | -1,46% | 2.699,00 |
| 16.01.2026 | 72,76 | 73,25 | 71,43 | 73,19 | 0,69% | 4.086,00 |
| 15.01.2026 | 72,84 | 74,40 | 71,27 | 72,69 | 0,07% | 7.117,00 |
| 14.01.2026 | 73,21 | 73,76 | 71,73 | 72,64 | -0,93% | 4.593,00 |
| 13.01.2026 | 72,70 | 73,76 | 71,87 | 73,32 | 1,13% | 5.561,00 |
| 12.01.2026 | 72,60 | 73,25 | 71,76 | 72,50 | -1,21% | 5.656,00 |
| 09.01.2026 | 75,17 | 75,57 | 72,95 | 73,39 | -2,34% | 5.014,00 |
| 08.01.2026 | 73,51 | 75,74 | 73,18 | 75,15 | 1,75% | 5.454,00 |
| 07.01.2026 | 72,93 | 75,06 | 72,85 | 73,86 | 1,01% | 9.197,00 |
| 06.01.2026 | 69,01 | 73,28 | 68,87 | 73,12 | 6,16% | 14.200,00 |
| 05.01.2026 | 71,12 | 71,34 | 68,22 | 68,88 | -2,56% | 12.063,00 |
| 02.01.2026 | 70,01 | 71,24 | 69,49 | 70,69 | 1,52% | 3.504,00 |
| 30.12.2025 | 69,21 | 69,64 | 69,19 | 69,63 | 0,52% | 3.776,00 |
| 29.12.2025 | 68,99 | 69,74 | 68,51 | 69,27 | 0,99% | 6.309,00 |
| 23.12.2025 | 68,97 | 69,31 | 68,17 | 68,59 | -0,77% | 3.080,00 |
| 22.12.2025 | 67,95 | 69,94 | 67,94 | 69,12 | 1,99% | 8.217,00 |
| 19.12.2025 | 68,20 | 68,50 | 66,81 | 67,77 | -0,21% | 12.759,00 |
| 18.12.2025 | 67,42 | 68,77 | 67,38 | 67,92 | 0,56% | 5.501,00 |
| 17.12.2025 | 69,13 | 69,65 | 67,10 | 67,54 | -1,80% | 9.882,00 |
| 16.12.2025 | 69,16 | 70,06 | 68,15 | 68,78 | -1,04% | 9.992,00 |
| 15.12.2025 | 72,76 | 73,12 | 69,10 | 69,50 | -4,18% | 11.918,00 |
| 12.12.2025 | 72,83 | 73,65 | 72,02 | 72,54 | -0,48% | 5.825,00 |
| 11.12.2025 | 71,68 | 73,01 | 70,98 | 72,89 | 1,29% | 8.302,00 |
| 10.12.2025 | 76,88 | 76,90 | 71,01 | 71,96 | -6,14% | 8.094,00 |
| 09.12.2025 | 79,37 | 79,63 | 76,46 | 76,67 | -3,65% | 5.024,00 |
| 08.12.2025 | 78,52 | 79,72 | 77,76 | 79,57 | 1,42% | 4.369,00 |
| 05.12.2025 | 78,22 | 79,63 | 77,82 | 78,46 | 0,52% | 4.145,00 |