70,330$
-0,23%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2024 | 70,60 | 71,21 | 69,89 | 70,33 | -0,23% | 9.405.822,00 |
| 17.06.2024 | 69,91 | 70,83 | 69,83 | 70,49 | 0,61% | 14.450.818,00 |
| 14.06.2024 | 70,91 | 71,00 | 69,32 | 70,06 | -1,13% | 11.288.127,00 |
| 13.06.2024 | 73,16 | 73,16 | 70,24 | 70,86 | -3,13% | 16.766.229,00 |
| 12.06.2024 | 71,31 | 73,60 | 71,00 | 73,15 | 5,12% | 24.251.859,00 |
| 11.06.2024 | 68,60 | 69,60 | 67,76 | 69,59 | 1,44% | 12.699.381,00 |
| 10.06.2024 | 69,28 | 69,69 | 66,56 | 68,60 | -1,02% | 19.087.034,00 |
| 07.06.2024 | 68,90 | 69,71 | 68,11 | 69,31 | 0,60% | 13.813.295,00 |
| 06.06.2024 | 67,45 | 69,69 | 67,33 | 68,90 | 4,68% | 25.802.322,00 |
| 05.06.2024 | 64,94 | 66,28 | 64,21 | 65,82 | 1,97% | 17.479.403,00 |
| 04.06.2024 | 64,06 | 65,19 | 63,70 | 64,55 | 1,19% | 12.617.718,00 |
| 03.06.2024 | 64,78 | 64,96 | 62,94 | 63,79 | -1,19% | 14.885.514,00 |
| 31.05.2024 | 64,20 | 64,63 | 63,14 | 64,56 | 0,69% | 17.179.120,00 |
| 30.05.2024 | 64,79 | 65,41 | 63,72 | 64,12 | -1,25% | 12.611.671,00 |
| 29.05.2024 | 63,01 | 65,37 | 62,91 | 64,93 | 2,22% | 16.810.704,00 |
| 28.05.2024 | 64,61 | 64,61 | 63,10 | 63,52 | -1,15% | 14.084.242,00 |
| 24.05.2024 | 63,78 | 64,76 | 63,62 | 64,26 | 1,04% | 10.385.892,00 |
| 23.05.2024 | 65,56 | 65,80 | 63,25 | 63,60 | -2,87% | 20.079.809,00 |
| 22.05.2024 | 64,82 | 66,09 | 64,52 | 65,48 | 2,36% | 22.485.461,00 |
| 21.05.2024 | 64,13 | 64,65 | 63,81 | 63,97 | -1,05% | 16.477.335,00 |
| 20.05.2024 | 65,64 | 65,87 | 64,31 | 64,65 | -1,55% | 15.733.934,00 |
| 17.05.2024 | 66,50 | 66,64 | 65,52 | 65,67 | -0,58% | 15.462.580,00 |
| 16.05.2024 | 66,97 | 67,33 | 66,00 | 66,05 | -0,86% | 19.083.067,00 |
| 15.05.2024 | 66,00 | 66,66 | 65,22 | 66,62 | 1,99% | 16.258.058,00 |
| 14.05.2024 | 65,85 | 66,10 | 64,75 | 65,32 | -1,06% | 19.295.527,00 |
| 13.05.2024 | 67,00 | 67,06 | 64,72 | 66,02 | -1,45% | 18.851.253,00 |
| 10.05.2024 | 67,82 | 67,90 | 66,40 | 66,99 | -1,38% | 16.690.248,00 |
| 09.05.2024 | 66,81 | 68,57 | 66,75 | 67,93 | 2,30% | 25.787.944,00 |
| 08.05.2024 | 64,50 | 67,20 | 63,84 | 66,40 | -5,72% | 83.861.679,00 |
| 07.05.2024 | 72,64 | 72,64 | 69,80 | 70,43 | -1,51% | 23.821.695,00 |
| 06.05.2024 | 71,00 | 73,82 | 70,83 | 71,51 | 3,29% | 23.913.157,00 |
| 03.05.2024 | 69,85 | 70,34 | 69,03 | 69,23 | 0,96% | 15.516.441,00 |
| 02.05.2024 | 68,40 | 69,04 | 67,63 | 68,57 | 1,15% | 18.139.390,00 |
| 01.05.2024 | 66,04 | 69,41 | 65,86 | 67,79 | 2,29% | 21.180.722,00 |
| 30.04.2024 | 67,23 | 68,60 | 66,07 | 66,27 | -1,68% | 22.463.674,00 |
| 29.04.2024 | 68,50 | 68,66 | 67,20 | 67,40 | -2,39% | 20.092.215,00 |
| 26.04.2024 | 69,98 | 70,15 | 68,70 | 69,05 | -0,38% | 14.792.234,00 |
| 25.04.2024 | 67,86 | 70,29 | 67,38 | 69,31 | -0,07% | 19.368.550,00 |
| 24.04.2024 | 70,15 | 70,22 | 67,37 | 69,36 | -2,03% | 27.114.081,00 |
| 23.04.2024 | 70,02 | 71,14 | 69,62 | 70,80 | 2,64% | 16.245.164,00 |
| 22.04.2024 | 70,48 | 70,89 | 68,48 | 68,98 | -0,32% | 26.603.210,00 |
| 19.04.2024 | 71,15 | 71,15 | 68,38 | 69,20 | -2,95% | 21.663.462,00 |
| 18.04.2024 | 72,26 | 72,86 | 70,64 | 71,30 | -0,89% | 20.303.478,00 |
| 17.04.2024 | 75,00 | 75,62 | 71,04 | 71,94 | -2,95% | 15.289.292,00 |
| 16.04.2024 | 73,39 | 74,70 | 72,70 | 74,13 | 0,99% | 14.490.016,00 |
| 15.04.2024 | 76,38 | 76,68 | 72,88 | 73,40 | -2,50% | 16.036.392,00 |
| 12.04.2024 | 75,05 | 75,82 | 74,49 | 75,28 | -1,18% | 11.526.719,00 |
| 11.04.2024 | 74,80 | 76,56 | 74,71 | 76,18 | 2,46% | 13.609.748,00 |
| 10.04.2024 | 74,40 | 75,31 | 73,54 | 74,35 | -1,05% | 12.513.958,00 |
| 09.04.2024 | 74,77 | 75,50 | 73,33 | 75,14 | 0,15% | 13.671.166,00 |
| 08.04.2024 | 76,70 | 76,86 | 73,95 | 75,03 | -2,76% | 22.844.980,00 |
| 05.04.2024 | 75,34 | 78,40 | 74,92 | 77,16 | 2,99% | 21.340.487,00 |
| 04.04.2024 | 77,24 | 77,67 | 74,48 | 74,92 | -2,46% | 17.095.737,00 |
| 03.04.2024 | 76,84 | 78,85 | 76,54 | 76,81 | -0,22% | 19.847.111,00 |
| 02.04.2024 | 75,66 | 77,33 | 74,97 | 76,98 | 0,76% | 15.544.826,00 |
| 01.04.2024 | 77,00 | 77,78 | 76,00 | 76,40 | -0,77% | 12.191.182,00 |
| 28.03.2024 | 77,90 | 78,05 | 76,90 | 76,99 | -1,43% | 13.421.916,00 |
| 27.03.2024 | 78,96 | 79,00 | 76,85 | 78,11 | 0,26% | 13.140.666,00 |
| 26.03.2024 | 79,80 | 80,18 | 77,78 | 77,91 | -1,89% | 12.410.972,00 |
| 25.03.2024 | 79,99 | 81,04 | 79,39 | 79,41 | -1,02% | 10.233.707,00 |
| 22.03.2024 | 79,80 | 80,45 | 79,20 | 80,23 | -0,02% | 8.848.837,00 |
| 21.03.2024 | 79,60 | 81,23 | 79,09 | 80,25 | 2,05% | 16.171.855,00 |
| 20.03.2024 | 77,09 | 78,95 | 76,75 | 78,64 | 2,02% | 11.447.807,00 |
| 19.03.2024 | 75,38 | 77,18 | 74,19 | 77,08 | 1,82% | 13.001.113,00 |
| 18.03.2024 | 77,00 | 77,00 | 73,66 | 75,70 | -0,49% | 18.871.221,00 |
| 15.03.2024 | 77,00 | 77,84 | 75,77 | 76,07 | -2,03% | 24.488.422,00 |
| 14.03.2024 | 78,34 | 78,48 | 76,90 | 77,65 | -0,77% | 12.728.279,00 |
| 13.03.2024 | 78,00 | 79,69 | 77,93 | 78,25 | -0,09% | 12.026.718,00 |
| 12.03.2024 | 78,01 | 78,48 | 77,48 | 78,32 | 1,10% | 11.032.595,00 |
| 11.03.2024 | 78,70 | 78,89 | 76,53 | 77,47 | -1,56% | 13.565.511,00 |
| 08.03.2024 | 79,94 | 81,98 | 78,21 | 78,70 | -0,89% | 16.364.108,00 |
| 07.03.2024 | 79,40 | 80,08 | 78,26 | 79,41 | 0,98% | 13.772.298,00 |
| 06.03.2024 | 80,17 | 80,99 | 78,53 | 78,64 | -0,57% | 13.682.462,00 |
| 05.03.2024 | 80,83 | 80,85 | 77,43 | 79,09 | -2,72% | 19.702.321,00 |
| 04.03.2024 | 81,94 | 82,14 | 80,79 | 81,30 | 0,33% | 15.748.237,00 |
| 01.03.2024 | 79,50 | 81,47 | 79,32 | 81,03 | 1,92% | 18.253.811,00 |
| 29.02.2024 | 78,35 | 79,68 | 77,93 | 79,50 | 2,28% | 18.306.226,00 |
| 28.02.2024 | 78,60 | 78,66 | 77,42 | 77,73 | -1,30% | 11.732.644,00 |
| 27.02.2024 | 78,64 | 79,75 | 77,81 | 78,75 | 0,50% | 13.574.828,00 |
| 26.02.2024 | 78,28 | 78,50 | 77,30 | 78,36 | 0,20% | 16.426.002,00 |
| 23.02.2024 | 78,50 | 78,97 | 77,72 | 78,20 | 0,22% | 15.558.626,00 |
| 22.02.2024 | 79,59 | 79,72 | 77,51 | 78,03 | 2,08% | 16.699.695,00 |
| 21.02.2024 | 76,32 | 77,49 | 75,88 | 76,44 | -0,21% | 14.935.971,00 |
| 20.02.2024 | 78,23 | 78,42 | 75,82 | 76,60 | -2,31% | 24.195.801,00 |
| 16.02.2024 | 80,55 | 80,88 | 78,11 | 78,41 | -3,66% | 24.457.475,00 |
| 15.02.2024 | 79,00 | 81,87 | 78,28 | 81,39 | 2,83% | 40.009.785,00 |
| 14.02.2024 | 74,60 | 79,20 | 74,31 | 79,15 | 14,73% | 69.344.343,00 |
| 13.02.2024 | 67,90 | 69,55 | 66,71 | 68,99 | -0,19% | 22.184.843,00 |
| 12.02.2024 | 71,00 | 71,38 | 68,74 | 69,12 | -2,52% | 19.206.771,00 |
| 09.02.2024 | 71,43 | 72,04 | 69,69 | 70,91 | -0,98% | 20.788.374,00 |
| 08.02.2024 | 71,93 | 73,05 | 71,20 | 71,61 | 1,36% | 21.473.890,00 |
| 07.02.2024 | 67,60 | 71,90 | 67,24 | 70,65 | 0,26% | 43.175.461,00 |
| 06.02.2024 | 69,06 | 70,68 | 68,44 | 70,47 | 2,15% | 32.887.985,00 |
| 05.02.2024 | 68,24 | 69,99 | 67,86 | 68,99 | 1,35% | 25.931.069,00 |
| 02.02.2024 | 66,98 | 68,25 | 66,51 | 68,07 | 2,01% | 18.525.294,00 |
| 01.02.2024 | 66,12 | 66,85 | 65,59 | 66,73 | 2,24% | 11.555.593,00 |
| 31.01.2024 | 65,70 | 66,25 | 64,85 | 65,27 | -2,35% | 16.989.214,00 |
| 30.01.2024 | 66,90 | 67,69 | 66,22 | 66,84 | -0,21% | 17.355.405,00 |
| 29.01.2024 | 65,60 | 67,10 | 65,56 | 66,98 | 2,23% | 15.822.035,00 |
| 26.01.2024 | 65,65 | 66,05 | 65,29 | 65,52 | -0,73% | 13.029.606,00 |